Register to chat with like-minded investors on our interactive forums.
NTLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24 2024 | 21.47 | 0.01 | 0.05% | 21.46 | 21.855 | 21.16 | 1,048,395 |
| Sep 23 2024 | 21.46 | -0.42 | -1.92% | 22.00 | 22.00 | 21.44 | 1,204,568 |
| Sep 20 2024 | 21.88 | -1.05 | -4.58% | 22.70 | 22.70 | 21.86 | 3,144,621 |
| Sep 19 2024 | 22.93 | 0.41 | 1.82% | 23.29 | 23.68 | 22.86 | 1,594,672 |
| Sep 18 2024 | 22.52 | -0.03 | -0.13% | 23.00 | 23.76 | 22.26 | 1,706,439 |
| Sep 17 2024 | 22.55 | 1.04 | 4.83% | 21.81 | 23.15 | 21.77 | 1,462,168 |
| Sep 16 2024 | 21.51 | -0.56 | -2.54% | 22.30 | 22.30 | 21.21 | 1,505,503 |
| Sep 13 2024 | 22.07 | 1.40 | 6.77% | 21.14 | 22.22 | 21.00 | 2,337,808 |
| Sep 12 2024 | 20.67 | 0.43 | 2.12% | 20.22 | 20.68 | 19.61 | 1,451,238 |
| Sep 11 2024 | 20.24 | 0.12 | 0.60% | 19.79 | 20.29 | 19.21 | 1,300,328 |
| Sep 10 2024 | 20.12 | 0.29 | 1.46% | 19.86 | 20.38 | 19.31 | 1,151,737 |
| Sep 09 2024 | 19.83 | 0.11 | 0.56% | 19.85 | 20.14 | 19.52 | 1,251,223 |
| Sep 06 2024 | 19.72 | -1.21 | -5.78% | 21.10 | 21.10 | 19.51 | 1,404,253 |
| Sep 05 2024 | 20.93 | -0.34 | -1.60% | 21.01 | 21.56 | 20.723 | 967,390 |
| Sep 04 2024 | 21.27 | -0.35 | -1.62% | 21.72 | 22.15 | 21.07 | 872,623 |
| Sep 03 2024 | 21.62 | -0.82 | -3.65% | 22.35 | 23.09 | 21.51 | 1,507,983 |
| Aug 30 2024 | 22.44 | -0.56 | -2.43% | 23.06 | 23.19 | 21.93 | 1,395,917 |
| Aug 29 2024 | 23.00 | 0.65 | 2.91% | 22.49 | 23.50 | 22.34 | 935,985 |
| Aug 28 2024 | 22.35 | -0.59 | -2.57% | 22.83 | 23.02 | 22.09 | 894,630 |
| Aug 27 2024 | 22.94 | -0.64 | -2.71% | 23.52 | 23.62 | 22.68 | 660,320 |
| Aug 26 2024 | 23.58 | -0.05 | -0.21% | 23.94 | 24.05 | 23.395 | 805,767 |
| Aug 23 2024 | 23.63 | 0.63 | 2.74% | 23.06 | 24.16 | 22.8511 | 1,060,534 |
| Aug 22 2024 | 23.00 | -0.61 | -2.58% | 23.64 | 23.67 | 22.87 | 867,520 |
| Aug 21 2024 | 23.61 | 0.43 | 1.86% | 23.34 | 23.95 | 23.235 | 1,122,974 |
| Aug 20 2024 | 23.18 | -0.26 | -1.11% | 23.35 | 23.60 | 22.991 | 892,390 |
| Aug 19 2024 | 23.44 | 0.81 | 3.58% | 22.69 | 23.50 | 22.39 | 1,179,073 |
| Aug 16 2024 | 22.63 | -0.24 | -1.05% | 22.92 | 23.17 | 22.09 | 1,028,115 |
| Aug 15 2024 | 22.87 | 1.36 | 6.32% | 22.25 | 23.17 | 21.82 | 1,238,416 |
| Aug 14 2024 | 21.51 | -0.90 | -4.02% | 22.81 | 22.82 | 21.38 | 1,559,570 |
| Aug 13 2024 | 22.41 | 0.64 | 2.94% | 22.11 | 22.66 | 21.82 | 1,291,623 |
| Aug 12 2024 | 21.77 | 0.31 | 1.44% | 21.55 | 21.87 | 21.01 | 1,099,633 |
| Aug 09 2024 | 21.46 | -0.92 | -4.11% | 22.40 | 22.61 | 21.13 | 1,449,297 |
| Aug 08 2024 | 22.38 | 1.07 | 5.02% | 22.08 | 22.39 | 20.80 | 1,563,658 |
| Aug 07 2024 | 21.31 | -1.18 | -5.25% | 23.06 | 23.27 | 21.24 | 1,491,077 |
| Aug 06 2024 | 22.49 | 0.16 | 0.72% | 22.61 | 23.02 | 21.80 | 1,049,044 |
| Aug 05 2024 | 22.33 | -1.52 | -6.37% | 21.99 | 23.10 | 21.62 | 1,403,006 |
| Aug 02 2024 | 23.85 | -1.29 | -5.13% | 23.99 | 24.22 | 23.00 | 1,270,265 |
| Aug 01 2024 | 25.14 | -1.07 | -4.08% | 26.63 | 26.63 | 24.73 | 1,397,310 |
| Jul 31 2024 | 26.21 | -0.06 | -0.23% | 26.40 | 27.275 | 25.93 | 1,251,840 |
| Jul 30 2024 | 26.27 | -0.67 | -2.49% | 27.00 | 27.23 | 25.9819 | 924,856 |
| Jul 29 2024 | 26.94 | 0.44 | 1.66% | 26.50 | 27.06 | 26.00 | 1,285,614 |
| Jul 26 2024 | 26.50 | 0.08 | 0.30% | 26.84 | 27.42 | 26.27 | 1,292,081 |
| Jul 25 2024 | 26.42 | 0.82 | 3.20% | 25.96 | 27.285 | 25.77 | 1,964,952 |
| Jul 24 2024 | 25.60 | -0.86 | -3.25% | 26.24 | 26.82 | 25.53 | 1,146,277 |
| Jul 23 2024 | 26.46 | 1.33 | 5.29% | 25.07 | 26.76 | 25.06 | 1,816,553 |
| Jul 22 2024 | 25.13 | 0.05 | 0.20% | 25.03 | 25.32 | 24.40 | 856,798 |
| Jul 19 2024 | 25.08 | -1.01 | -3.87% | 25.955 | 26.17 | 24.97 | 1,135,349 |
| Jul 18 2024 | 26.09 | -1.27 | -4.64% | 27.09 | 27.7681 | 25.3529 | 1,644,532 |
| Jul 17 2024 | 27.36 | 0.01 | 0.04% | 26.75 | 28.18 | 26.50 | 1,949,644 |
| Jul 16 2024 | 27.35 | 1.34 | 5.15% | 26.36 | 27.51 | 25.92 | 2,083,887 |
| Jul 15 2024 | 26.01 | 0.22 | 0.85% | 25.91 | 26.57 | 25.44 | 1,479,349 |
| Jul 12 2024 | 25.79 | 1.16 | 4.71% | 25.03 | 26.82 | 24.99 | 1,984,119 |
| Jul 11 2024 | 24.63 | 1.48 | 6.39% | 23.94 | 25.41 | 23.93 | 2,518,989 |
| Jul 10 2024 | 23.15 | 0.89 | 4.00% | 22.46 | 23.26 | 22.09 | 1,300,840 |
| Jul 09 2024 | 22.26 | -0.68 | -2.96% | 22.86 | 22.86 | 21.79 | 1,494,892 |
| Jul 08 2024 | 22.94 | 0.18 | 0.79% | 23.16 | 23.39 | 22.82 | 1,793,271 |
| Jul 05 2024 | 22.76 | -0.19 | -0.83% | 22.80 | 22.96 | 22.16 | 1,123,496 |
| Jul 03 2024 | 22.95 | 0.80 | 3.61% | 22.42 | 23.15 | 22.15 | 843,311 |
| Jul 02 2024 | 22.15 | -0.32 | -1.42% | 22.44 | 22.46 | 21.60 | 1,434,643 |
| Jul 01 2024 | 22.47 | 0.09 | 0.40% | 22.11 | 23.43 | 22.06 | 1,291,235 |
| Jun 28 2024 | 22.38 | -0.81 | -3.49% | 23.19 | 23.20 | 21.7826 | 4,899,933 |
| Jun 27 2024 | 23.19 | 0.28 | 1.22% | 22.98 | 23.54 | 22.71 | 1,526,507 |
