NTLA(NTLA)
NTLA
Historical Prices (Last 90 Days)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5/12/2026 | $14.34 | $14.50 | $13.52 | $13.99 | 4.64M |
| 5/11/2026 | $14.06 | $15.55 | $13.97 | $14.42 | 7.24M |
| 5/8/2026 | $14.07 | $14.55 | $13.73 | $14.09 | 5.80M |
| 5/7/2026 | $13.78 | $14.07 | $13.42 | $13.71 | 4.04M |
| 5/6/2026 | $13.24 | $13.88 | $13.11 | $13.85 | 3.81M |
| 5/5/2026 | $14.15 | $14.33 | $13.20 | $13.31 | 4.88M |
| 5/4/2026 | $13.31 | $14.07 | $13.31 | $13.87 | 6.48M |
| 5/1/2026 | $13.39 | $13.54 | $12.80 | $13.26 | 5.80M |
| 4/30/2026 | $12.62 | $14.06 | $12.62 | $13.48 | 13.11M |
| 4/29/2026 | $12.14 | $12.95 | $11.76 | $12.45 | 26.79M |
| 4/28/2026 | $12.82 | $14.16 | $12.72 | $13.20 | 15.16M |
| 4/27/2026 | $14.23 | $14.75 | $12.39 | $13.04 | 27.52M |
| 4/24/2026 | $15.89 | $16.04 | $13.42 | $13.63 | 9.03M |
| 4/23/2026 | $16.80 | $16.97 | $15.56 | $15.87 | 5.49M |
| 4/22/2026 | $15.71 | $16.58 | $15.65 | $16.57 | 3.76M |
| 4/21/2026 | $15.45 | $15.91 | $15.22 | $15.31 | 4.31M |
| 4/20/2026 | $14.75 | $15.31 | $14.53 | $15.21 | 2.67M |
| 4/17/2026 | $14.58 | $15.14 | $14.49 | $14.95 | 3.09M |
| 4/16/2026 | $14.95 | $14.97 | $13.88 | $14.16 | 3.61M |
| 4/15/2026 | $14.89 | $15.28 | $14.46 | $14.94 | 2.71M |
| 4/14/2026 | $14.42 | $15.15 | $14.35 | $14.78 | 2.99M |
| 4/13/2026 | $13.30 | $14.47 | $13.30 | $14.26 | 3.30M |
| 4/10/2026 | $13.87 | $13.89 | $13.28 | $13.49 | 1.81M |
| 4/9/2026 | $13.73 | $13.98 | $13.62 | $13.83 | 1.43M |
| 4/8/2026 | $14.11 | $14.49 | $13.57 | $13.87 | 3.02M |
| 4/7/2026 | $13.20 | $13.56 | $12.85 | $13.55 | 2.34M |
| 4/6/2026 | $13.17 | $13.72 | $13.17 | $13.30 | 1.94M |
| 4/2/2026 | $12.69 | $13.27 | $12.47 | $13.13 | 2.75M |
| 4/1/2026 | $12.95 | $13.65 | $12.95 | $13.27 | 3.03M |
| 3/31/2026 | $11.87 | $12.99 | $11.87 | $12.82 | 4.20M |
| 3/30/2026 | $12.36 | $12.36 | $11.62 | $11.65 | 3.62M |
| 3/27/2026 | $13.12 | $13.16 | $12.12 | $12.37 | 3.74M |
| 3/26/2026 | $13.02 | $14.02 | $12.82 | $13.24 | 5.71M |
| 3/25/2026 | $13.11 | $13.67 | $13.03 | $13.26 | 3.01M |
| 3/24/2026 | $12.95 | $13.18 | $12.63 | $12.81 | 3.53M |
| 3/23/2026 | $12.93 | $13.34 | $12.66 | $13.11 | 3.11M |
| 3/20/2026 | $13.13 | $13.58 | $12.81 | $12.84 | 5.22M |
| 3/19/2026 | $12.91 | $13.46 | $12.66 | $13.15 | 2.74M |
| 3/18/2026 | $13.20 | $13.65 | $13.14 | $13.21 | 2.70M |
| 3/17/2026 | $13.38 | $13.66 | $13.38 | $13.48 | 2.23M |
| 3/16/2026 | $13.05 | $13.66 | $12.88 | $13.38 | 3.71M |
| 3/13/2026 | $13.02 | $13.33 | $12.55 | $12.76 | 2.85M |
| 3/12/2026 | $12.88 | $13.07 | $12.56 | $12.85 | 3.28M |
| 3/11/2026 | $13.34 | $13.40 | $12.83 | $13.01 | 3.07M |
| 3/10/2026 | $13.64 | $14.15 | $13.35 | $13.47 | 2.83M |
| 3/9/2026 | $13.25 | $14.15 | $13.07 | $13.89 | 4.03M |
| 3/6/2026 | $12.73 | $13.54 | $12.55 | $13.44 | 3.32M |
| 3/5/2026 | $13.64 | $14.12 | $12.99 | $13.15 | 4.29M |
| 3/4/2026 | $13.98 | $14.12 | $13.41 | $13.82 | 5.90M |
| 3/3/2026 | $14.79 | $14.79 | $13.60 | $13.61 | 8.31M |
| 3/2/2026 | $13.79 | $15.51 | $12.75 | $15.44 | 14.44M |
| 2/27/2026 | $13.84 | $14.29 | $13.57 | $13.78 | 3.25M |
| 2/26/2026 | $14.09 | $14.30 | $12.70 | $14.28 | 4.90M |
| 2/25/2026 | $13.60 | $13.93 | $13.41 | $13.42 | 2.28M |
| 2/24/2026 | $13.46 | $13.84 | $13.12 | $13.58 | 2.85M |
| 2/23/2026 | $12.51 | $13.19 | $12.41 | $13.16 | 2.34M |
| 2/20/2026 | $12.79 | $12.96 | $12.51 | $12.64 | 2.52M |
| 2/19/2026 | $12.21 | $13.08 | $12.10 | $13.04 | 2.04M |
| 2/18/2026 | $12.08 | $12.70 | $12.00 | $12.48 | 2.52M |
| 2/17/2026 | $11.83 | $12.47 | $11.66 | $12.22 | 2.38M |
| 2/13/2026 | $11.54 | $12.32 | $11.54 | $11.87 | 2.63M |
| 2/12/2026 | $11.88 | $11.95 | $11.21 | $11.62 | 2.95M |