Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
NTLA Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| May 03 2024 | 23.60 | 0.33 | 1.42% | 24.44 | 24.99 | 23.42 | 1,294,870 |
| May 02 2024 | 23.27 | 0.77 | 3.42% | 22.80 | 23.36 | 22.37 | 1,218,689 |
| May 01 2024 | 22.50 | 1.10 | 5.14% | 21.33 | 23.56 | 21.31 | 1,686,446 |
| Apr 30 2024 | 21.40 | -0.58 | -2.64% | 21.50 | 21.97 | 21.30 | 1,200,989 |
| Apr 29 2024 | 21.98 | 1.22 | 5.88% | 21.06 | 22.40 | 21.06 | 1,325,211 |
| Apr 26 2024 | 20.76 | 0.74 | 3.70% | 20.10 | 20.985 | 19.37 | 1,025,624 |
| Apr 25 2024 | 20.02 | -1.15 | -5.43% | 20.53 | 20.6594 | 19.64 | 1,458,074 |
| Apr 24 2024 | 21.17 | -0.36 | -1.67% | 21.56 | 21.73 | 21.03 | 859,315 |
| Apr 23 2024 | 21.53 | -0.30 | -1.37% | 21.78 | 22.85 | 21.50 | 849,161 |
| Apr 22 2024 | 21.83 | 0.26 | 1.21% | 21.77 | 22.20 | 20.88 | 1,024,001 |
| Apr 19 2024 | 21.57 | 0.25 | 1.17% | 21.22 | 21.63 | 20.9099 | 1,457,185 |
| Apr 18 2024 | 21.32 | -0.18 | -0.84% | 21.37 | 21.86 | 21.18 | 1,145,075 |
| Apr 17 2024 | 21.50 | -0.31 | -1.42% | 21.94 | 22.1252 | 21.44 | 1,076,202 |
| Apr 16 2024 | 21.81 | -1.11 | -4.84% | 22.62 | 22.84 | 21.80 | 1,230,221 |
| Apr 15 2024 | 22.92 | -1.35 | -5.56% | 24.13 | 24.152 | 22.51 | 1,558,887 |
| Apr 12 2024 | 24.27 | -0.74 | -2.96% | 24.83 | 24.985 | 23.96 | 1,269,636 |
| Apr 11 2024 | 25.01 | 0.06 | 0.24% | 25.30 | 25.53 | 24.42 | 1,407,935 |
| Apr 10 2024 | 24.95 | -1.13 | -4.33% | 24.76 | 25.19 | 24.38 | 1,611,350 |
| Apr 09 2024 | 26.08 | 0.78 | 3.08% | 25.46 | 26.24 | 25.33 | 901,411 |
| Apr 08 2024 | 25.30 | 0.52 | 2.10% | 24.75 | 25.49 | 24.75 | 1,137,040 |
| Apr 05 2024 | 24.78 | -0.19 | -0.76% | 24.54 | 25.26 | 24.34 | 879,597 |
| Apr 04 2024 | 24.97 | -0.01 | -0.04% | 25.32 | 25.56 | 24.75 | 1,209,614 |
| Apr 03 2024 | 24.98 | -0.12 | -0.48% | 25.00 | 25.55 | 24.34 | 1,163,365 |
| Apr 02 2024 | 25.10 | -2.12 | -7.79% | 26.38 | 26.38 | 25.07 | 1,931,033 |
| Apr 01 2024 | 27.22 | -0.29 | -1.05% | 27.43 | 27.4633 | 26.60 | 877,987 |
| Mar 28 2024 | 27.51 | 0.49 | 1.81% | 26.98 | 28.23 | 26.61 | 1,053,599 |
| Mar 27 2024 | 27.02 | 0.76 | 2.89% | 26.50 | 27.46 | 26.06 | 1,200,284 |
| Mar 26 2024 | 26.26 | -0.57 | -2.12% | 27.19 | 27.55 | 26.205 | 978,468 |
| Mar 25 2024 | 26.83 | -0.08 | -0.30% | 26.82 | 27.34 | 26.74 | 733,721 |
| Mar 22 2024 | 26.91 | -0.74 | -2.68% | 27.62 | 27.62 | 26.83 | 813,033 |
| Mar 21 2024 | 27.65 | -0.13 | -0.47% | 28.37 | 28.54 | 27.21 | 1,338,967 |
| Mar 20 2024 | 27.78 | 0.15 | 0.54% | 27.60 | 28.41 | 27.1808 | 946,771 |
| Mar 19 2024 | 27.63 | 0.26 | 0.95% | 27.32 | 27.9495 | 27.10 | 1,076,827 |
| Mar 18 2024 | 27.37 | -0.93 | -3.29% | 28.05 | 28.06 | 27.05 | 1,577,010 |
| Mar 15 2024 | 28.30 | 0.78 | 2.83% | 27.41 | 28.32 | 27.41 | 2,031,383 |
| Mar 14 2024 | 27.52 | -1.15 | -4.01% | 28.08 | 28.48 | 27.00 | 2,034,470 |
| Mar 13 2024 | 28.67 | 0.89 | 3.20% | 27.60 | 28.88 | 27.27 | 1,523,084 |
| Mar 12 2024 | 27.78 | -1.76 | -5.96% | 29.60 | 29.695 | 27.76 | 1,311,812 |
| Mar 11 2024 | 29.54 | -0.43 | -1.43% | 29.75 | 31.10 | 29.16 | 1,232,128 |
| Mar 08 2024 | 29.97 | -0.05 | -0.17% | 30.72 | 32.00 | 29.61 | 977,340 |
| Mar 07 2024 | 30.02 | 0.07 | 0.23% | 30.10 | 30.6299 | 29.41 | 1,054,196 |
| Mar 06 2024 | 29.95 | -0.30 | -0.99% | 30.84 | 31.175 | 29.52 | 1,697,505 |
| Mar 05 2024 | 30.25 | -2.14 | -6.61% | 31.95 | 32.42 | 29.89 | 1,778,126 |
| Mar 04 2024 | 32.39 | -0.27 | -0.83% | 32.99 | 33.28 | 31.70 | 1,570,824 |
| Mar 01 2024 | 32.66 | 0.54 | 1.68% | 32.42 | 34.01 | 32.3053 | 1,953,031 |
| Feb 29 2024 | 32.12 | -0.68 | -2.07% | 33.80 | 34.87 | 31.70 | 4,110,628 |
| Feb 28 2024 | 32.80 | 1.78 | 5.74% | 30.43 | 33.245 | 30.281 | 3,194,204 |
| Feb 27 2024 | 31.02 | 3.36 | 12.15% | 28.45 | 31.13 | 28.00 | 3,289,478 |
| Feb 26 2024 | 27.66 | 1.56 | 5.98% | 25.75 | 27.69 | 25.69 | 1,815,177 |
| Feb 23 2024 | 26.10 | -1.08 | -3.97% | 26.72 | 27.03 | 25.49 | 2,105,535 |
| Feb 22 2024 | 27.18 | 0.30 | 1.12% | 26.50 | 27.88 | 25.33 | 1,980,775 |
| Feb 21 2024 | 26.88 | -0.27 | -0.99% | 27.00 | 27.30 | 26.26 | 1,687,158 |
| Feb 20 2024 | 27.15 | -0.59 | -2.13% | 27.41 | 27.6973 | 26.80 | 1,401,264 |
| Feb 16 2024 | 27.74 | -0.73 | -2.56% | 27.59 | 28.11 | 27.04 | 1,634,513 |
| Feb 15 2024 | 28.47 | 0.19 | 0.67% | 27.95 | 29.39 | 27.005 | 2,673,743 |
| Feb 14 2024 | 28.28 | 1.83 | 6.92% | 27.11 | 28.33 | 26.425 | 1,550,567 |
| Feb 13 2024 | 26.45 | -3.16 | -10.67% | 27.89 | 28.02 | 26.07 | 2,407,706 |
| Feb 12 2024 | 29.61 | 1.38 | 4.89% | 28.35 | 29.64 | 28.20 | 1,429,326 |
| Feb 09 2024 | 28.23 | 0.76 | 2.77% | 27.89 | 28.89 | 27.47 | 1,112,504 |
| Feb 08 2024 | 27.47 | 1.40 | 5.37% | 26.34 | 27.90 | 26.01 | 1,218,919 |
| Feb 07 2024 | 26.07 | -0.50 | -1.88% | 26.56 | 26.577 | 25.71 | 1,066,362 |
| Feb 06 2024 | 26.57 | 1.73 | 6.96% | 24.86 | 26.625 | 24.53 | 1,322,714 |
| Feb 05 2024 | 24.84 | -0.45 | -1.78% | 24.81 | 25.055 | 24.23 | 1,378,591 |
