NTLA

Intellia Thera CS

$14.47 0.05 (0.35%)
11:44 EDT NTLA Stock Quote Delayed 15 Minutes
Dividend & Yield:       N/A (N/A)
P/E:       -7.13
Market Cap:       623.51M
EPS:       -2.03
Volume:       154,776
Day's Range:       14.32 - 14.74
52wk Range:       11.03 - 32.95
Previous Close:       14.42
Historical Data for NTLA
Date Open High Low Volume Close Change %
05/23/19 14.65 14.79 14.15 624,748 14.42 -0.39   -2.63%
05/22/19 15.62 15.78 14.79 423,079 14.81 -0.97   -6.15%
05/21/19 15.10 15.78 15.08 404,218 15.78 0.81   5.41%
05/20/19 15.43 15.52 14.46 477,578 14.97 -0.58   -3.73%
05/17/19 15.90 16.05 15.42 349,100 15.55 -0.57   -3.54%
05/16/19 15.94 16.47 15.86 336,653 16.12 0.24   1.51%
05/15/19 15.32 15.91 15.30 273,423 15.88 0.38   2.45%
05/14/19 15.13 16.04 14.97 715,924 15.50 0.54   3.61%
05/13/19 15.65 15.90 14.90 465,850 14.96 -1.16   -7.20%
05/10/19 16.05 16.32 15.33 450,700 16.12 -0.04   -0.25%
05/09/19 16.00 16.33 15.50 349,233 16.16 -0.27   -1.64%
05/08/19 15.58 16.95 15.58 431,046 16.43 0.28   1.73%
05/07/19 17.03 17.35 15.93 752,377 16.15 -1.34   -7.66%
05/06/19 15.41 17.53 15.34 793,857 17.49 1.66   10.49%
05/03/19 15.20 16.45 15.20 1,515,800 15.83 1.01   6.82%
05/02/19 15.06 15.28 14.21 1,041,458 14.82 0.36   2.49%
05/01/19 15.37 15.48 14.44 1,029,723 14.46 -0.92   -5.98%
04/30/19 16.19 16.54 15.24 708,509 15.38 -0.95   -5.82%
04/29/19 17.17 17.54 16.32 548,809 16.33 -0.71   -4.17%
04/26/19 16.94 17.09 16.40 347,700 17.04 0.25   1.49%
04/25/19 16.63 17.05 16.36 358,305 16.79 0.11   0.66%
04/24/19 17.00 17.01 16.42 298,335 16.68 -0.28   -1.65%
04/23/19 16.33 17.09 16.15 470,183 16.96 0.72   4.43%
04/22/19 16.10 16.27 15.85 472,898 16.24 0.09   0.56%
04/18/19 16.05 16.41 15.65 484,100 16.15 -0.06   -0.37%
04/17/19 17.48 17.50 15.80 689,922 16.21 -1.18   -6.79%
04/16/19 17.09 17.57 16.76 643,428 17.39 0.53   3.14%
04/15/19 17.03 17.29 16.41 344,735 16.86 -0.17   -1.00%
04/12/19 17.44 17.75 16.92 664,500 17.03 -0.16   -0.93%
04/11/19 17.84 18.21 17.16 449,900 17.19 -0.59   -3.32%
04/10/19 17.34 17.78 17.11 458,713 17.78 0.53   3.07%
04/09/19 18.12 18.20 17.23 487,250 17.25 -0.92   -5.06%
04/08/19 18.47 18.55 18.00 280,363 18.17 -0.24   -1.30%
04/05/19 18.28 18.67 18.01 333,600 18.41 0.26   1.43%
04/04/19 18.39 18.39 17.65 372,824 18.15 -0.14   -0.77%
04/03/19 18.31 18.47 17.94 476,769 18.29 0.32   1.78%
04/02/19 17.17 18.05 17.12 536,394 17.97 0.84   4.90%
04/01/19 17.24 17.44 16.88 280,545 17.13 0.05   0.29%
03/29/19 16.80 17.21 16.53 397,400 17.08 0.49   2.95%
03/28/19 16.26 16.65 16.10 257,590 16.59 0.33   2.03%
03/27/19 16.76 16.76 15.92 294,559 16.26 -0.51   -3.04%
03/26/19 16.42 16.77 16.35 315,908 16.77 0.50   3.07%
03/25/19 16.11 16.44 15.77 360,575 16.27 0.11   0.68%
03/22/19 17.62 17.64 16.12 556,900 16.16 -1.46   -8.29%
03/21/19 16.93 17.76 16.75 774,314 17.62 0.66   3.89%
03/20/19 16.98 17.26 16.76 462,885 16.96 0.10   0.59%
03/19/19 16.84 16.97 16.35 472,817 16.86 0.15   0.90%
03/18/19 16.75 17.31 16.57 420,759 16.71 0.02   0.12%
03/15/19 16.21 16.98 16.00 1,724,800 16.69 0.54   3.34%
03/14/19 16.48 16.51 15.91 419,616 16.15 -0.34   -2.06%
03/13/19 17.37 17.39 15.88 975,240 16.49 -0.34   -2.02%
03/12/19 16.60 16.97 16.40 451,543 16.83 0.25   1.51%
03/11/19 15.78 16.63 15.63 625,505 16.58 0.89   5.67%
03/08/19 15.33 15.82 15.19 430,700 15.69 0.15   0.97%
03/07/19 15.58 15.88 15.08 409,112 15.54 0.00   0.00%
03/06/19 16.56 16.72 15.47 646,159 15.54 -0.99   -5.99%
03/05/19 16.58 17.23 16.38 864,473 16.53 -0.06   -0.36%

Navellier Ratings

Powered by Portfolio Grader

Total Grade

D
Sell

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!