NTLA

Historical Stock Prices

$17.3
*  
0.70
3.89%
Get NTLA Alerts
*Delayed - data as of Sep. 23, 2016  -  Find a broker to begin trading NTLA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 23-JUN-2016 TO 23-SEP-2016

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
09/23/2016 17.89 18.0614 17.28 17.3 290,399
09/22/2016 18.9 19.6758 17.82 18 479,634
09/21/2016 19.28 19.315 18.22 18.7 894,046
09/20/2016 19.25 19.41 19.03 19.28 93,270
09/19/2016 19.72 20 18.97 19.06 142,354
09/16/2016 19.66 19.9715 19.02 19.72 353,138
09/15/2016 20.5 21.2795 19.5 19.74 404,875
09/14/2016 19.94 20.78 19.77 20.39 108,079
09/13/2016 20.48 20.62 19.52 19.8 90,324
09/12/2016 21.06 21.17 20.25 20.66 124,169
09/09/2016 21.85 21.998 20.61 21.09 202,670
09/08/2016 19.87 21.97 19.68 21.8 256,766
09/07/2016 19.82 20.0568 19.33 19.84 105,526
09/06/2016 19.94 20.12 19.07 19.76 186,752
09/02/2016 19.77 20.3833 19.67 19.81 78,251
09/01/2016 19.53 19.969 19.2001 19.87 78,756
08/31/2016 20 20.032 19.21 19.45 150,395
08/30/2016 20 20.84 19.53 20.1 247,656
08/29/2016 21.11 21.338 19.68 19.91 229,457
08/26/2016 21.3 22.2795 20.0807 20.93 357,069
08/25/2016 21 24.15 20.66 21.16 637,867
08/24/2016 24.54 24.9 21.03 21.08 844,993
08/23/2016 22.77 24.66 22.75 24.5 270,681
08/22/2016 22.45 23.4666 22.315 22.54 241,807
08/19/2016 23.25 23.6778 21.9 22.3 162,974
08/18/2016 22.61 23 22.2 22.79 105,222
08/17/2016 21.94 23.42 21.0804 23.15 281,502
08/16/2016 18.93 21.9699 18.75 21.69 315,453
08/15/2016 18.83 19.0283 18.35 18.94 208,771
08/12/2016 17.92 18.4 17.87 18.34 89,813
08/11/2016 18.12 18.5185 17.65 17.87 147,424
08/10/2016 18.81 19.129 17.73 17.92 315,234
08/09/2016 19.34 19.35 18.5 18.76 210,162
08/08/2016 20.5 20.52 19.27 19.37 158,494
08/05/2016 19.07 20.3 18.1801 20.19 579,771
08/04/2016 17.82 18.1042 17.51 17.66 51,699
08/03/2016 17.95 17.97 17.6 17.71 77,811
08/02/2016 18.6 18.6 17.56 17.95 141,613
08/01/2016 19.49 19.49 18.51 18.56 143,959
07/29/2016 19.34 19.696 18.9 18.92 172,717
07/28/2016 18.54 19.09 17.36 18.95 565,072
07/27/2016 17.55 18.52 17.26 18.45 132,005
07/26/2016 18.6 18.77 17.5 17.57 122,966
07/25/2016 18.62 19.47 18.51 18.6 129,256
07/22/2016 19.6 20.64 18.35 18.5 279,423
07/21/2016 18.02 19.63 18 19.31 345,824
07/20/2016 17.25 18.21 17.18 17.91 104,485
07/19/2016 17.61 17.79 17.21 17.28 130,198
07/18/2016 17.61 17.84 17.05 17.68 130,668
07/15/2016 18.33 18.55 17.53 17.7 154,681
07/14/2016 18.81 19.61 18.22 18.29 144,003
07/13/2016 19.8 19.8429 18.81 18.82 128,395
07/12/2016 19.96 20.25 19.55 19.68 120,502
07/11/2016 19.54 20.25 19.54 19.93 125,158
07/08/2016 19.21 20.05 18.88 19.51 136,251
07/07/2016 19.03 19.59 18.65 19.01 222,237
07/06/2016 19.71 19.88 18.75 19.2 208,513
07/05/2016 20.68 21.03 19.52 19.86 171,669
07/01/2016 21.29 21.84 20.87 21.02 115,746
06/30/2016 22.7 22.8994 20.701 21.35 297,123
06/29/2016 24.76 24.9266 21.77 22.7 368,744
06/28/2016 25.7 26.97 24.37 24.59 148,691
06/27/2016 26.15 27 23.69 24.87 608,906
06/24/2016 26.54 27 25.575 26.17 984,188
06/23/2016 26.81 27.2 26 26.46 155,765
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?