正在更新页面
NTLA / Intellia Therapeutics Inc.
NTLAUSD12.2800000000002026-10-27
market.stock:us:ntla.1d1d
View full data table
| Date | Value |
|---|---|
| 2026-10-27 | 12.280000000000 |
| 2026-10-26 | 11.260000000000 |
| 2026-10-23 | 11.210000000000 |
| 2026-10-22 | 11.160000000000 |
| 2026-10-21 | 11.650000000000 |
| 2026-10-20 | 11.840000000000 |
| 2026-10-19 | 11.580000000000 |
| 2026-10-16 | 11.420000000000 |
| 2026-10-15 | 11.340000000000 |
| 2026-10-14 | 11.430000000000 |
| 2026-10-13 | 11.910000000000 |
| 2026-10-12 | 12.580000000000 |
| 2026-10-09 | 13.070000000000 |
| 2026-10-08 | 12.600000000000 |
| 2026-10-07 | 11.710000000000 |
| 2026-10-06 | 12.370000000000 |
| 2026-10-05 | 12.750000000000 |
| 2026-10-02 | 12.260000000000 |
| 2026-10-01 | 12.120000000000 |
| 2026-09-30 | 12.060000000000 |
| 2026-09-29 | 12.030000000000 |
| 2026-09-28 | 11.420000000000 |
| 2026-09-25 | 11.750000000000 |
| 2026-09-24 | 12.160000000000 |
| 2026-09-23 | 12.330000000000 |
| 2026-09-22 | 12.690000000000 |
| 2026-09-21 | 12.220000000000 |
| 2026-09-18 | 12.140000000000 |
| 2026-09-17 | 12.260000000000 |
| 2026-09-16 | 11.490000000000 |
| 2026-09-15 | 11.360000000000 |
| 2026-09-14 | 11.870000000000 |
| 2026-09-11 | 11.740000000000 |
| 2026-09-10 | 11.930000000000 |
| 2026-09-09 | 12.210000000000 |
| 2026-09-08 | 12.740000000000 |
| 2026-09-04 | 12.740000000000 |
| 2026-09-03 | 12.680000000000 |
| 2026-09-02 | 12.760000000000 |
| 2026-09-01 | 12.685000000000 |
| 2026-08-31 | 12.730000000000 |
| 2026-08-28 | 12.870000000000 |
| 2026-08-27 | 13.110000000000 |
| 2026-08-26 | 13.190000000000 |
| 2026-08-25 | 13.510000000000 |
| 2026-08-24 | 12.560000000000 |
| 2026-08-21 | 12.840000152588 |
| 2026-08-20 | 12.439999580383 |
| 2026-08-19 | 13.279999732971 |
| 2026-08-18 | 11.600000000000 |
| 2026-08-17 | 12.090000152588 |
| 2026-08-14 | 11.909999847412 |
| 2026-08-13 | 11.830000000000 |
| 2026-08-12 | 12.090000000000 |
| 2026-08-11 | 12.020000000000 |
| 2026-08-10 | 12.020000000000 |
| 2026-08-07 | 11.939999580383 |
| 2026-08-06 | 11.239999771118 |
| 2026-08-05 | 10.970000267029 |
| 2026-08-04 | 11.320000000000 |
| 2026-08-03 | 10.770000000000 |
| 2026-07-31 | 10.680000305176 |
| 2026-07-30 | 11.090000152588 |
| 2026-07-29 | 10.800000190735 |
| 2026-07-28 | 10.890000343323 |
| 2026-07-27 | 10.670000076294 |
| 2026-07-24 | 10.729999542236 |
| 2026-07-23 | 11.100000000000 |
| 2026-07-22 | 11.130000114441 |
| 2026-07-21 | 11.470000267029 |
| 2026-07-20 | 10.920000076294 |
| 2026-07-17 | 11.375000000000 |
| 2026-07-16 | 11.860000000000 |
| 2026-07-15 | 13.040000000000 |
| 2026-07-14 | 13.300000000000 |
| 2026-07-13 | 13.020000000000 |
| 2026-07-10 | 14.215000152588 |
| 2026-07-09 | 15.439999580383 |
| 2026-07-08 | 16.840000000000 |
| 2026-07-07 | 17.430000305176 |
| 2026-07-06 | 17.840000152588 |
| 2026-07-02 | 17.559999465942 |
| 2026-07-01 | 17.239999771118 |
| 2026-06-30 | 16.920000076294 |
| 2026-06-29 | 16.610000610352 |
| 2026-06-26 | 16.680000305176 |
| 2026-06-25 | 16.030000686646 |
| 2026-06-24 | 15.500000000000 |
| 2026-06-23 | 15.250000000000 |
| 2026-06-22 | 15.750000000000 |
| 2026-06-18 | 15.670000076294 |
| 2026-06-17 | 15.199999809265 |
| 2026-06-16 | 14.550000190735 |
| 2026-06-15 | 14.920000076294 |
| 2026-06-12 | 12.109999656677 |
| 2026-06-11 | 12.350000381470 |
| 2026-06-10 | 12.199999809265 |
| 2026-06-09 | 12.890000343323 |
| 2026-06-08 | 13.489999771118 |
| 2026-06-05 | 13.539999961853 |
| 2026-06-04 | 14.750000000000 |
| 2026-06-03 | 13.020000457764 |
| 2026-06-02 | 13.130000114441 |
| 2026-06-01 | 13.729999542236 |
| 2026-05-29 | 14.069999694824 |
| 2026-05-28 | 13.680000305176 |
| 2026-05-27 | 13.439999580383 |
| 2026-05-26 | 12.609999656677 |
| 2026-05-22 | 12.600000381470 |
| 2026-05-21 | 12.369999885559 |
| 2026-05-20 | 12.260000228882 |
| 2026-05-19 | 11.939999580383 |
| 2026-05-18 | 12.689999580383 |
| 2026-05-15 | 13.670000076294 |
| 2026-05-14 | 13.090000152588 |
| 2026-05-13 | 14.279999732971 |
| 2026-05-12 | 13.989999771118 |
| 2026-05-11 | 14.420000076294 |
| 2026-05-08 | 14.090000152588 |
| 2026-05-07 | 13.710000038147 |
| 2026-05-06 | 13.850000381470 |
| 2026-05-05 | 13.310000419617 |
| 2026-05-04 | 13.869999885559 |
| 2026-05-01 | 13.260000228882 |
| 2026-04-30 | 13.479999542236 |
| 2026-04-29 | 12.444999694824 |
| 2026-04-28 | 13.199999809265 |
| 2026-04-27 | 13.039999961853 |
| 2026-04-24 | 13.630000114441 |
| 2026-04-23 | 15.869999885559 |
| 2026-04-22 | 16.569999694824 |
| 2026-04-21 | 15.310000419617 |
| 2026-04-20 | 15.210000038147 |
| 2026-04-17 | 14.949999809265 |
| 2026-04-16 | 14.159999847412 |
| 2026-04-15 | 14.939999580383 |
| 2026-04-14 | 14.779999732971 |
| 2026-04-13 | 14.260000228882 |
| 2026-04-10 | 13.489999771118 |
| 2026-04-09 | 13.829999923706 |
| 2026-04-08 | 13.869999885559 |
| 2026-04-07 | 13.550000190735 |
| 2026-04-06 | 13.300000190735 |
| 2026-04-02 | 13.130000114441 |
| 2026-04-01 | 13.270000457764 |
| 2026-03-31 | 12.819999694824 |
| 2026-03-30 | 11.649999618530 |
| 2026-03-27 | 12.369999885559 |
| 2026-03-26 | 13.239999771118 |
| 2026-03-25 | 13.260000228882 |
| 2026-03-24 | 12.810000419617 |
| 2026-03-23 | 13.109999656677 |
| 2026-03-20 | 12.840000152588 |
| 2026-03-19 | 13.149999618530 |
| 2026-03-18 | 13.210000038147 |
| 2026-03-17 | 13.479999542236 |
| 2026-03-16 | 13.380000114441 |
| 2026-03-13 | 12.760000228882 |
| 2026-03-12 | 12.850000381470 |
| 2026-03-11 | 13.010000228882 |
| 2026-03-10 | 13.470000267029 |
| 2026-03-09 | 13.890000343323 |
| 2026-03-06 | 13.439999580383 |
| 2026-03-05 | 13.149999618530 |
| 2026-03-04 | 13.819999694824 |
| 2026-03-03 | 13.604999542236 |
| 2026-03-02 | 15.439999580383 |
| 2026-02-27 | 13.779999732971 |
| 2026-02-26 | 14.279999732971 |
| 2026-02-25 | 13.420000076294 |
| 2026-02-24 | 13.579999923706 |
| 2026-02-23 | 13.159999847412 |
| 2026-02-20 | 12.640000343323 |
| 2026-02-19 | 13.039999961853 |
| 2026-02-18 | 12.479999542236 |
| 2026-02-17 | 12.220000267029 |
| 2026-02-13 | 11.869999885559 |
| 2026-02-12 | 11.619999885559 |
| 2026-02-11 | 12.000000000000 |
| 2026-02-10 | 11.909999847412 |
| 2026-02-09 | 12.489999771118 |
| 2026-02-06 | 12.279999732971 |
| 2026-02-05 | 11.090000152588 |
| 2026-02-04 | 12.359999656677 |
| 2026-02-03 | 13.050000190735 |
| 2026-02-02 | 13.060000419617 |
| 2026-01-30 | 13.149999618530 |
| 2026-01-29 | 13.899999618530 |
| 2026-01-28 | 13.819999694824 |
| 2026-01-27 | 14.829999923706 |
| 2026-01-26 | 13.949999809265 |
| 2026-01-23 | 14.630000114441 |
| 2026-01-22 | 15.899999618530 |
| 2026-01-21 | 14.029999732971 |
| 2026-01-20 | 12.829999923706 |
| 2026-01-16 | 12.500000000000 |
| 2026-01-15 | 11.869999885559 |
| 2026-01-14 | 12.020000457764 |
| 2026-01-13 | 11.739999771118 |
| 2026-01-12 | 11.430000305176 |
| 2026-01-09 | 10.380000114441 |
| 2026-01-08 | 10.520000457764 |
| 2026-01-07 | 10.130000114441 |
| 2026-01-06 | 9.729999542236 |
| 2026-01-05 | 9.369999885559 |
| 2026-01-02 | 9.210000038147 |
| 2025-12-31 | 8.989999771118 |
| 2025-12-30 | 9.060000419617 |
| 2025-12-29 | 9.140000343323 |
| 2025-12-26 | 9.439999580383 |
| 2025-12-24 | 9.590000152588 |
| 2025-12-23 | 9.420000076294 |
| 2025-12-22 | 9.699999809265 |
| 2025-12-19 | 9.229999542236 |
| 2025-12-18 | 8.880000114441 |
| 2025-12-17 | 8.789999961853 |
| 2025-12-16 | 9.119999885559 |
| 2025-12-15 | 9.140000343323 |
| 2025-12-12 | 9.020000457764 |
| 2025-12-11 | 9.550000190735 |
| 2025-12-10 | 9.369999885559 |
| 2025-12-09 | 9.300000190735 |
| 2025-12-08 | 9.439999580383 |
| 2025-12-05 | 9.609999656677 |
| 2025-12-04 | 9.739999771118 |
| 2025-12-03 | 9.060000419617 |
| 2025-12-02 | 8.100000381470 |
| 2025-12-01 | 8.420000076294 |
| 2025-11-28 | 8.989999771118 |
| 2025-11-26 | 8.520000457764 |
| 2025-11-25 | 8.550000190735 |
| 2025-11-24 | 8.350000381470 |
| 2025-11-21 | 8.210000038147 |
| 2025-11-20 | 8.039999961853 |
| 2025-11-19 | 8.239999771118 |
| 2025-11-18 | 8.470000267029 |
| 2025-11-17 | 8.479999542236 |
| 2025-11-14 | 8.699999809265 |
| 2025-11-13 | 8.670000076294 |
| 2025-11-12 | 9.489999771118 |
| 2025-11-11 | 10.180000305176 |
| 2025-11-10 | 9.729999542236 |
| 2025-11-07 | 9.520000457764 |
| 2025-11-06 | 12.319999694824 |
| 2025-11-05 | 13.569999694824 |
| 2025-11-04 | 12.199999809265 |
| 2025-11-03 | 13.069999694824 |
| 2025-10-31 | 12.619999885559 |
| 2025-10-30 | 12.265000343323 |
| 2025-10-29 | 13.119999885559 |
| 2025-10-28 | 13.960000038147 |
| 2025-10-27 | 14.789999961853 |
| 2025-10-24 | 25.600000381470 |
| 2025-10-23 | 25.889999389648 |
| 2025-10-22 | 24.579999923706 |
| 2025-10-21 | 26.969999313354 |
| 2025-10-20 | 27.979999542236 |
| 2025-10-17 | 24.750000000000 |
| 2025-10-16 | 24.909999847412 |
| 2025-10-15 | 25.930000305176 |
| 2025-10-14 | 23.899999618530 |
| 2025-10-13 | 23.760000228882 |
| 2025-10-10 | 24.520000457764 |
| 2025-10-09 | 25.459999084473 |
| 2025-10-08 | 24.469999313354 |
| 2025-10-07 | 20.440000534058 |
| 2025-10-06 | 20.540000915527 |
| 2025-10-03 | 19.959999084473 |
| 2025-10-02 | 20.440000534058 |
| 2025-10-01 | 18.760000228882 |
| 2025-09-30 | 17.270000457764 |
| 2025-09-29 | 16.920000076294 |
| 2025-09-26 | 16.309999465942 |
| 2025-09-25 | 16.610000610352 |
| 2025-09-24 | 17.760000228882 |
| 2025-09-23 | 17.079999923706 |
| 2025-09-22 | 17.260000228882 |
| 2025-09-19 | 15.590000152588 |
| 2025-09-18 | 16.110000610352 |
| 2025-09-17 | 12.409999847412 |
| 2025-09-16 | 12.270000457764 |
| 2025-09-15 | 11.569999694824 |
| 2025-09-12 | 11.420000076294 |
| 2025-09-11 | 11.420000076294 |
| 2025-09-10 | 11.289999961853 |
| 2025-09-09 | 11.880000114441 |
| 2025-09-08 | 11.840000152588 |
| 2025-09-05 | 12.060000419617 |
| 2025-09-04 | 11.619999885559 |
| 2025-09-03 | 11.710000038147 |
| 2025-09-02 | 11.399999618530 |
| 2025-08-29 | 11.354999542236 |
| 2025-08-28 | 11.600000381470 |
| 2025-08-27 | 11.420000076294 |
| 2025-08-26 | 11.359999656677 |
| 2025-08-25 | 11.380000114441 |
| 2025-08-22 | 10.520000457764 |
| 2025-08-21 | 10.125000000000 |
| 2025-08-20 | 10.210000038147 |
| 2025-08-19 | 10.289999961853 |
| 2025-08-18 | 10.729999542236 |
| 2025-08-15 | 10.989999771118 |
| 2025-08-14 | 10.899999618530 |
| 2025-08-13 | 11.000000000000 |
| 2025-08-12 | 10.859999656677 |
| 2025-08-11 | 10.739999771118 |
| 2025-08-08 | 10.789999961853 |
| 2025-08-07 | 11.460000038147 |
| 2025-08-06 | 11.369999885559 |
| 2025-08-05 | 11.579999923706 |
| 2025-08-04 | 12.119999885559 |
| 2025-08-01 | 11.489999771118 |
| 2025-07-31 | 11.640000343323 |
| 2025-07-30 | 12.329999923706 |
| 2025-07-29 | 12.500000000000 |
| 2025-07-28 | 13.109999656677 |
| 2025-07-25 | 13.595000267029 |
| 2025-07-24 | 12.779999732971 |
| 2025-07-23 | 14.239999771118 |
| 2025-07-22 | 13.489999771118 |
| 2025-07-21 | 12.630000114441 |
| 2025-07-18 | 12.060000419617 |
| 2025-07-17 | 11.829999923706 |
| 2025-07-16 | 11.960000038147 |
| 2025-07-15 | 11.479999542236 |
| 2025-07-14 | 11.949999809265 |
| 2025-07-11 | 11.534999847412 |
| 2025-07-10 | 12.159999847412 |
| 2025-07-09 | 12.130000114441 |
| 2025-07-08 | 11.119999885559 |
| 2025-07-07 | 10.250000000000 |
| 2025-07-03 | 10.739999771118 |
| 2025-07-02 | 10.729999542236 |
| 2025-07-01 | 9.880000114441 |
| 2025-06-30 | 9.380000114441 |
| 2025-06-27 | 9.560000419617 |
| 2025-06-26 | 9.609999656677 |
| 2025-06-25 | 9.560000419617 |
| 2025-06-24 | 9.569999694824 |
| 2025-06-23 | 9.229999542236 |
| 2025-06-20 | 9.199999809265 |
| 2025-06-18 | 9.600000381470 |
| 2025-06-17 | 9.579999923706 |
| 2025-06-16 | 8.960000038147 |
| 2025-06-13 | 8.310000419617 |
| 2025-06-12 | 8.350000381470 |
| 2025-06-11 | 8.369999885559 |
| 2025-06-10 | 8.470000267029 |
| 2025-06-09 | 8.279999732971 |
| 2025-06-06 | 8.090000152588 |
| 2025-06-05 | 7.579999923706 |
| 2025-06-04 | 7.670000076294 |
| 2025-06-03 | 7.690000057220 |
| 2025-06-02 | 7.159999847412 |
| 2025-05-30 | 6.869999885559 |
| 2025-05-29 | 7.449999809265 |
| 2025-05-28 | 9.659999847412 |
| 2025-05-27 | 9.324999809265 |
| 2025-05-23 | 9.159999847412 |
| 2025-05-22 | 9.460000038147 |
| 2025-05-21 | 9.199999809265 |
| 2025-05-20 | 9.670000076294 |
| 2025-05-19 | 9.060000419617 |
| 2025-05-16 | 8.500000000000 |
| 2025-05-15 | 8.074999809265 |
| 2025-05-14 | 7.880000114441 |
| 2025-05-13 | 8.319999694824 |
| 2025-05-12 | 8.550000190735 |
| 2025-05-09 | 8.119999885559 |
| 2025-05-08 | 8.279999732971 |
| 2025-05-07 | 7.289999961853 |
| 2025-05-06 | 7.250000000000 |
| 2025-05-05 | 8.439999580383 |
| 2025-05-02 | 8.840000152588 |
| 2025-05-01 | 8.640000343323 |
| 2025-04-30 | 8.869999885559 |
| 2025-04-29 | 8.199999809265 |
| 2025-04-28 | 8.479999542236 |
| 2025-04-25 | 8.310000419617 |
| 2025-04-24 | 8.180000305176 |
| 2025-04-23 | 8.090000152588 |
| 2025-04-22 | 8.310000419617 |
| 2025-04-21 | 7.920000076294 |
| 2025-04-17 | 7.230000019073 |
| 2025-04-16 | 6.860000133514 |
| 2025-04-15 | 7.360000133514 |
| 2025-04-14 | 7.500000000000 |
| 2025-04-11 | 7.409999847412 |
| 2025-04-10 | 6.769999980927 |
| 2025-04-09 | 7.079999923706 |
| 2025-04-08 | 6.280000209808 |
| 2025-04-07 | 6.539999961853 |
| 2025-04-04 | 6.630000114441 |
| 2025-04-03 | 6.889999866486 |
| 2025-04-02 | 7.300000190735 |
| 2025-04-01 | 6.655000209808 |
| 2025-03-31 | 7.110000133514 |
| 2025-03-28 | 8.069999694824 |
| 2025-03-27 | 8.399999618530 |
| 2025-03-26 | 8.310000419617 |
| 2025-03-25 | 8.729999542236 |
| 2025-03-24 | 9.310000419617 |
| 2025-03-21 | 9.000000000000 |
| 2025-03-20 | 8.699999809265 |
| 2025-03-19 | 9.300000190735 |
| 2025-03-18 | 9.189999580383 |
| 2025-03-17 | 9.579999923706 |
| 2025-03-14 | 9.140000343323 |
| 2025-03-13 | 9.220000267029 |
| 2025-03-12 | 9.619999885559 |
| 2025-03-11 | 9.300000190735 |
| 2025-03-10 | 9.460000038147 |
| 2025-03-07 | 10.350000381470 |
| 2025-03-06 | 9.899999618530 |
| 2025-03-05 | 9.364999771118 |
| 2025-03-04 | 9.095000267029 |
| 2025-03-03 | 9.449999809265 |
| 2025-02-28 | 10.090000152588 |
| 2025-02-27 | 10.859999656677 |
| 2025-02-26 | 10.800000190735 |
| 2025-02-25 | 10.710000038147 |
| 2025-02-24 | 11.510000228882 |
| 2025-02-21 | 12.170000076294 |
| 2025-02-20 | 12.250000000000 |
| 2025-02-19 | 12.279999732971 |
| 2025-02-18 | 11.529999732971 |
| 2025-02-14 | 10.699999809265 |
| 2025-02-13 | 9.640000343323 |
| 2025-02-12 | 9.510000228882 |
| 2025-02-11 | 9.210000038147 |
| 2025-02-10 | 9.579999923706 |
| 2025-02-07 | 9.789999961853 |
| 2025-02-06 | 10.130000114441 |
| 2025-02-05 | 10.510000228882 |
| 2025-02-04 | 9.619999885559 |
| 2025-02-03 | 9.539999961853 |
| 2025-01-31 | 10.319999694824 |
| 2025-01-30 | 10.510000228882 |
| 2025-01-29 | 10.119999885559 |
| 2025-01-28 | 10.010000228882 |
| 2025-01-27 | 10.550000190735 |
| 2025-01-24 | 10.989999771118 |
| 2025-01-23 | 11.289999961853 |
| 2025-01-22 | 11.010000228882 |
| 2025-01-21 | 9.939999580383 |
| 2025-01-17 | 9.500000000000 |
| 2025-01-16 | 9.420000076294 |
| 2025-01-15 | 9.710000038147 |
| 2025-01-14 | 9.734999656677 |
| 2025-01-13 | 10.050000190735 |
| 2025-01-10 | 10.199999809265 |
| 2025-01-08 | 12.020000457764 |
| 2025-01-07 | 12.470000267029 |
| 2025-01-06 | 12.800000190735 |
| 2025-01-03 | 12.130000114441 |
| 2025-01-02 | 12.220000267029 |
| 2024-12-31 | 11.659999847412 |
| 2024-12-30 | 11.409999847412 |
| 2024-12-27 | 11.970000267029 |
| 2024-12-26 | 12.119999885559 |
| 2024-12-24 | 12.050000190735 |
| 2024-12-23 | 12.100000381470 |
| 2024-12-20 | 12.180000305176 |
| 2024-12-19 | 12.079999923706 |
| 2024-12-18 | 12.020000457764 |
| 2024-12-17 | 13.130000114441 |
| 2024-12-16 | 13.380000114441 |
| 2024-12-13 | 12.899999618530 |
| 2024-12-12 | 13.560000419617 |
| 2024-12-11 | 14.100000381470 |
| 2024-12-10 | 14.720000267029 |
| 2024-12-09 | 14.619999885559 |
| 2024-12-06 | 14.720000267029 |
| 2024-12-05 | 13.649999618530 |
| 2024-12-04 | 14.489999771118 |
| 2024-12-03 | 14.649999618530 |
| 2024-12-02 | 15.729999542236 |
| 2024-11-29 | 15.619999885559 |
| 2024-11-27 | 15.210000038147 |
| 2024-11-26 | 14.729999542236 |
| 2024-11-25 | 14.789999961853 |
| 2024-11-22 | 14.300000190735 |
| 2024-11-21 | 13.800000190735 |
| 2024-11-20 | 13.119999885559 |
| 2024-11-19 | 14.130000114441 |
| 2024-11-18 | 14.170000076294 |
| 2024-11-15 | 13.970000267029 |
| 2024-11-14 | 15.119999885559 |
| 2024-11-13 | 16.110000610352 |
| 2024-11-12 | 16.649999618530 |
| 2024-11-11 | 17.500000000000 |
| 2024-11-08 | 16.729999542236 |
| 2024-11-07 | 16.000000000000 |
| 2024-11-06 | 16.059999465942 |
| 2024-11-05 | 15.430000305176 |
| 2024-11-04 | 15.140000343323 |
| 2024-11-01 | 14.810000419617 |
| 2024-10-31 | 14.220000267029 |
| 2024-10-30 | 14.329999923706 |
| 2024-10-29 | 14.989999771118 |
| 2024-10-28 | 16.340000152588 |
| 2024-10-25 | 15.949999809265 |
| 2024-10-24 | 15.850000381470 |
| 2024-10-23 | 19.940000534058 |
| 2024-10-22 | 21.079999923706 |
| 2024-10-21 | 20.670000076294 |
| 2024-10-18 | 21.079999923706 |
| 2024-10-17 | 20.979999542236 |
| 2024-10-16 | 20.579999923706 |
| 2024-10-15 | 19.520000457764 |
| 2024-10-14 | 19.510000228882 |
| 2024-10-11 | 18.579999923706 |
| 2024-10-10 | 17.790000915527 |
| 2024-10-09 | 17.649999618530 |
| 2024-10-08 | 17.889999389648 |
| 2024-10-07 | 17.840000152588 |
| 2024-10-04 | 17.989999771118 |
| 2024-10-03 | 17.649999618530 |
| 2024-10-02 | 18.549999237061 |
| 2024-10-01 | 19.200000762939 |
| 2024-09-30 | 20.549999237061 |
| 2024-09-27 | 21.000000000000 |
| 2024-09-26 | 20.569999694824 |
| 2024-09-25 | 20.694999694824 |
| 2024-09-24 | 21.469999313354 |
| 2024-09-23 | 21.459999084473 |
| 2024-09-20 | 21.879999160767 |
| 2024-09-19 | 22.930000305176 |
| 2024-09-18 | 22.520000457764 |
| 2024-09-17 | 22.549999237061 |
| 2024-09-16 | 21.510000228882 |
| 2024-09-13 | 22.069999694824 |
| 2024-09-12 | 20.670000076294 |
| 2024-09-11 | 20.239999771118 |
| 2024-09-10 | 20.120000839233 |
| 2024-09-09 | 19.829999923706 |
| 2024-09-06 | 19.719999313354 |
| 2024-09-05 | 20.930000305176 |
| 2024-09-04 | 21.270000457764 |
| 2024-09-03 | 21.620000839233 |
| 2024-08-30 | 22.440000534058 |
| 2024-08-29 | 23.000000000000 |
| 2024-08-28 | 22.350000381470 |
| 2024-08-27 | 22.940000534058 |
| 2024-08-26 | 23.579999923706 |
| 2024-08-23 | 23.629999160767 |
| 2024-08-22 | 23.000000000000 |
| 2024-08-21 | 23.610000610352 |
| 2024-08-20 | 23.180000305176 |
| 2024-08-19 | 23.440000534058 |
| 2024-08-16 | 22.629999160767 |
| 2024-08-15 | 22.870000839233 |
| 2024-08-14 | 21.510000228882 |
| 2024-08-13 | 22.409999847412 |
| 2024-08-12 | 21.770000457764 |
| 2024-08-09 | 21.459999084473 |
| 2024-08-08 | 22.379999160767 |
| 2024-08-07 | 21.309999465942 |
| 2024-08-06 | 22.489999771118 |
| 2024-08-05 | 22.329999923706 |
| 2024-08-02 | 23.850000381470 |
| 2024-08-01 | 25.139999389648 |
| 2024-07-31 | 26.209999084473 |
| 2024-07-30 | 26.270000457764 |
| 2024-07-29 | 26.940000534058 |
| 2024-07-26 | 26.500000000000 |
| 2024-07-25 | 26.420000076294 |
| 2024-07-24 | 25.600000381470 |
| 2024-07-23 | 26.459999084473 |
| 2024-07-22 | 25.329999923706 |
| 2024-07-19 | 25.079999923706 |
| 2024-07-18 | 26.090000152588 |
| 2024-07-17 | 27.360000610352 |
| 2024-07-16 | 27.350000381470 |
| 2024-07-15 | 26.010000228882 |
| 2024-07-12 | 25.790000915527 |
| 2024-07-11 | 24.629999160767 |
| 2024-07-10 | 23.149999618530 |
| 2024-07-09 | 22.260000228882 |
| 2024-07-08 | 22.940000534058 |
| 2024-07-05 | 22.760000228882 |
| 2024-07-03 | 22.950000762939 |
| 2024-07-02 | 22.149999618530 |
| 2024-07-01 | 22.469999313354 |
| 2024-06-28 | 22.379999160767 |
| 2024-06-27 | 23.190000534058 |
| 2024-06-26 | 22.909999847412 |
| 2024-06-25 | 24.000000000000 |
| 2024-06-24 | 25.000000000000 |
| 2024-06-21 | 24.219999313354 |
| 2024-06-20 | 24.149999618530 |
| 2024-06-18 | 24.799999237061 |
| 2024-06-17 | 25.170000076294 |
| 2024-06-14 | 25.149999618530 |
| 2024-06-13 | 25.959999084473 |
| 2024-06-12 | 25.850000381470 |
| 2024-06-11 | 23.750000000000 |
| 2024-06-10 | 23.280000686646 |
| 2024-06-07 | 22.729999542236 |
| 2024-06-06 | 22.950000762939 |
02 / Available series
| Key | Shape | Interval | Unit |
|---|---|---|---|
| market.stock:us:ntla.1d | ohlc | 1d | USD |
| market.stock:us:ntla.1w | ohlc | 1w | USD |