Hot Features
Premium
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 |
|---|---|---|---|---|---|---|---|
| Jan 17 2025 | 9.50 | 0.08 | 0.85% | 9.48 | 9.6887 | 9.32 | 3,331,130 |
| Jan 16 2025 | 9.42 | -0.29 | -2.99% | 9.76 | 9.91 | 9.25 | 3,419,812 |
| Jan 15 2025 | 9.71 | -0.03 | -0.26% | 10.24 | 10.31 | 9.63 | 3,352,203 |
| Jan 14 2025 | 9.735 | -0.32 | -3.13% | 10.11 | 10.39 | 9.585 | 3,167,319 |
| Jan 13 2025 | 10.05 | -0.15 | -1.47% | 10.11 | 10.19 | 9.65 | 4,042,183 |
| Jan 10 2025 | 10.20 | -1.82 | -15.14% | 11.24 | 11.43 | 9.93 | 7,217,860 |
| Jan 08 2025 | 12.02 | -0.45 | -3.61% | 12.04 | 12.25 | 11.83 | 1,892,613 |
| Jan 07 2025 | 12.47 | -0.33 | -2.58% | 12.80 | 13.34 | 12.46 | 2,355,563 |
| Jan 06 2025 | 12.80 | 0.67 | 5.52% | 12.19 | 13.07 | 12.13 | 3,010,622 |
| Jan 03 2025 | 12.13 | -0.09 | -0.74% | 12.22 | 12.53 | 11.935 | 2,820,319 |
| Jan 02 2025 | 12.22 | 0.56 | 4.80% | 11.88 | 12.27 | 11.71 | 2,350,591 |
| Dec 31 2024 | 11.66 | 0.25 | 2.19% | 11.49 | 11.815 | 11.34 | 3,223,403 |
| Dec 30 2024 | 11.41 | -0.56 | -4.68% | 11.80 | 11.85 | 11.35 | 2,617,540 |
| Dec 27 2024 | 11.97 | -0.15 | -1.24% | 11.99 | 12.30 | 11.69 | 2,254,895 |
| Dec 26 2024 | 12.12 | 0.07 | 0.58% | 11.83 | 12.23 | 11.61 | 1,798,818 |
| Dec 24 2024 | 12.05 | -0.05 | -0.41% | 12.20 | 12.21 | 11.83 | 859,604 |
| Dec 23 2024 | 12.10 | -0.08 | -0.66% | 12.25 | 12.4142 | 11.91 | 1,786,139 |
| Dec 20 2024 | 12.18 | 0.10 | 0.83% | 11.94 | 12.45 | 11.85 | 3,680,135 |
| Dec 19 2024 | 12.08 | 0.06 | 0.50% | 12.12 | 12.24 | 11.79 | 2,843,755 |
| Dec 18 2024 | 12.02 | -1.11 | -8.45% | 13.15 | 13.20 | 11.90 | 3,199,399 |
| Dec 17 2024 | 13.13 | -0.25 | -1.87% | 13.38 | 13.505 | 12.90 | 2,909,217 |
| Dec 16 2024 | 13.38 | 0.48 | 3.72% | 12.86 | 13.79 | 12.645 | 2,134,959 |
| Dec 13 2024 | 12.90 | -0.66 | -4.87% | 13.50 | 13.52 | 12.4717 | 3,181,151 |
| Dec 12 2024 | 13.56 | -0.54 | -3.83% | 14.05 | 14.05 | 13.46 | 1,564,940 |
| Dec 11 2024 | 14.10 | -0.62 | -4.21% | 14.75 | 14.825 | 13.88 | 1,729,710 |
| Dec 10 2024 | 14.72 | 0.10 | 0.68% | 14.58 | 14.90 | 14.27 | 1,579,076 |
| Dec 09 2024 | 14.62 | -0.10 | -0.68% | 14.90 | 15.2949 | 14.60 | 1,901,356 |
| Dec 06 2024 | 14.72 | 1.07 | 7.84% | 13.90 | 14.88 | 13.74 | 2,811,882 |
| Dec 05 2024 | 13.65 | -0.84 | -5.80% | 14.48 | 14.48 | 13.58 | 2,504,183 |
| Dec 04 2024 | 14.49 | -0.16 | -1.09% | 14.63 | 15.04 | 14.36 | 1,592,183 |
| Dec 03 2024 | 14.65 | -1.08 | -6.87% | 15.53 | 15.70 | 14.51 | 2,208,856 |
| Dec 02 2024 | 15.73 | 0.11 | 0.70% | 15.66 | 16.01 | 15.42 | 2,246,509 |
| Nov 29 2024 | 15.62 | 0.41 | 2.70% | 15.41 | 15.69 | 15.117 | 1,399,168 |
| Nov 27 2024 | 15.21 | 0.48 | 3.26% | 15.07 | 15.46 | 14.64 | 2,166,743 |
| Nov 26 2024 | 14.73 | -0.06 | -0.41% | 14.65 | 14.7718 | 14.17 | 2,173,365 |
| Nov 25 2024 | 14.79 | 0.49 | 3.43% | 14.89 | 15.24 | 14.41 | 3,793,238 |
| Nov 22 2024 | 14.30 | 0.50 | 3.62% | 14.00 | 14.58 | 13.64 | 2,407,661 |
| Nov 21 2024 | 13.80 | 0.68 | 5.18% | 13.23 | 14.39 | 13.22 | 3,969,113 |
| Nov 20 2024 | 13.12 | -1.01 | -7.15% | 14.15 | 14.27 | 12.82 | 4,471,294 |
| Nov 19 2024 | 14.13 | -0.04 | -0.28% | 14.10 | 14.26 | 13.75 | 3,463,084 |
| Nov 18 2024 | 14.17 | 0.20 | 1.43% | 14.50 | 15.20 | 13.54 | 5,612,819 |
| Nov 15 2024 | 13.97 | -1.15 | -7.61% | 15.31 | 15.31 | 13.955 | 3,681,608 |
| Nov 14 2024 | 15.12 | -0.99 | -6.15% | 16.20 | 16.28 | 15.01 | 2,124,041 |
| Nov 13 2024 | 16.11 | -0.54 | -3.24% | 16.80 | 17.2991 | 16.10 | 2,101,437 |
| Nov 12 2024 | 16.65 | -0.85 | -4.86% | 17.14 | 17.24 | 16.36 | 2,639,044 |
| Nov 11 2024 | 17.50 | 0.77 | 4.60% | 17.24 | 17.83 | 16.94 | 2,565,977 |
| Nov 08 2024 | 16.73 | 0.73 | 4.56% | 16.05 | 16.995 | 15.61 | 2,417,216 |
| Nov 07 2024 | 16.00 | -0.06 | -0.37% | 16.20 | 17.15 | 15.67 | 3,365,770 |
| Nov 06 2024 | 16.06 | 0.63 | 4.08% | 15.81 | 16.23 | 15.52 | 3,362,552 |
| Nov 05 2024 | 15.43 | 0.29 | 1.92% | 14.76 | 15.44 | 14.55 | 1,902,461 |
| Nov 04 2024 | 15.14 | 0.33 | 2.23% | 14.66 | 15.30 | 14.61 | 2,034,975 |
| Nov 01 2024 | 14.81 | 0.59 | 4.15% | 14.21 | 14.85 | 14.01 | 1,797,336 |
| Oct 31 2024 | 14.22 | -0.11 | -0.77% | 14.25 | 14.52 | 13.95 | 2,595,724 |
| Oct 30 2024 | 14.33 | -0.66 | -4.40% | 14.80 | 14.90 | 14.28 | 3,508,615 |
| Oct 29 2024 | 14.99 | -1.35 | -8.26% | 16.26 | 16.26 | 14.70 | 4,546,790 |
| Oct 28 2024 | 16.34 | 0.39 | 2.45% | 16.14 | 16.98 | 15.94 | 3,310,005 |
| Oct 25 2024 | 15.95 | 0.10 | 0.63% | 16.10 | 16.69 | 15.56 | 3,764,572 |
| Oct 24 2024 | 15.85 | -4.09 | -20.51% | 17.63 | 17.74 | 15.35 | 11,368,238 |
| Oct 23 2024 | 19.94 | -1.14 | -5.41% | 20.99 | 21.17 | 19.50 | 1,912,038 |
| Oct 22 2024 | 21.08 | 0.41 | 1.98% | 20.67 | 21.12 | 20.22 | 1,543,259 |
