Advertisement
Advertisement
U.S. Markets open in 1 hr 25 mins
Advertisement
Advertisement
Advertisement
Advertisement

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
38.30+1.12 (+3.01%)
At close: 04:00PM EDT
38.39 +0.09 (+0.23%)
Pre-Market: 07:00AM EDT
Advertisement
Advertisement
Time Period:
Mar 27, 2022 - Mar 27, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Mar 27, 2023------
Mar 24, 202336.8438.4036.4638.3038.30777,900
Mar 23, 202337.7138.8536.3637.1837.181,002,800
Mar 22, 202339.6839.7337.0537.1537.151,241,900
Mar 21, 202338.8039.9438.2539.7939.791,022,700
Mar 20, 202339.6439.7837.7638.2738.271,138,000
Mar 17, 202340.4740.4938.9239.8439.841,395,200
Mar 16, 202340.8441.3239.6340.5540.551,243,500
Mar 15, 202339.1141.0738.7640.8840.881,358,200
Mar 14, 202340.2041.5539.3740.1340.131,814,600
Mar 13, 202335.3938.6535.2538.3138.311,505,700
Mar 10, 202336.9237.0334.2135.8235.822,024,200
Mar 09, 202340.0740.3437.0337.4237.421,524,400
Mar 08, 202339.9841.1239.5040.2540.25654,400
Mar 07, 202340.0041.5439.6540.0340.03807,000
Mar 06, 202343.3943.6139.9740.0840.081,113,700
Mar 03, 202344.1644.2942.8643.3943.391,513,200
Mar 02, 202343.8845.2543.0643.9943.993,404,100
Mar 01, 202339.6640.8839.6240.7540.751,053,700
Feb 28, 202339.1341.1039.0840.1740.171,529,800
Feb 27, 202338.5839.8238.1339.3939.391,104,600
Feb 24, 202337.8238.4637.0237.7437.74916,400
Feb 23, 202340.7740.7737.5638.9738.971,080,500
Feb 22, 202338.0639.6837.7138.9438.941,219,700
Feb 21, 202339.1639.2337.5237.6037.601,340,400
Feb 17, 202339.8040.4037.3440.3840.381,560,100
Feb 16, 202340.5441.6239.0039.8339.83887,700
Feb 15, 202340.6041.8339.8241.7841.78710,900
Feb 14, 202340.7741.8838.8540.7840.78872,200
Feb 13, 202340.0141.5439.3841.3241.32587,900
Feb 10, 202340.4340.5639.2839.9739.97875,600
Feb 09, 202343.7644.1240.4741.1041.10799,700
Feb 08, 202344.8345.2643.0243.1143.11807,800
Feb 07, 202343.9645.3443.0044.8244.821,056,900
Feb 06, 202342.9344.2442.4143.8543.85747,900
Feb 03, 202342.8644.5142.4243.2343.23785,900
Feb 02, 202344.4746.0343.4344.6044.601,622,000
Feb 01, 202343.7143.7340.9043.1543.151,208,500
Jan 31, 202340.2742.6940.2742.4442.441,042,900
Jan 30, 202341.3242.0039.9040.1240.121,285,600
Jan 27, 202338.4441.7038.4441.6341.631,126,300
Jan 26, 202339.8040.1138.0038.6338.631,026,500
Jan 25, 202337.7139.1936.1139.0239.021,262,100
Jan 24, 202335.8838.7035.4738.5338.531,673,800
Jan 23, 202334.0136.0333.4635.8835.881,281,800
Jan 20, 202333.8134.1932.4433.8533.851,518,000
Jan 19, 202335.0035.6633.2633.3033.301,222,100
Jan 18, 202337.5038.9135.8536.0836.081,068,700
Jan 17, 202337.5737.8736.2937.0537.051,102,700
Jan 13, 202337.1838.4936.7237.6437.64866,200
Jan 12, 202337.8038.3535.6538.2138.211,294,800
Jan 11, 202337.9038.4937.0537.5137.511,000,300
Jan 10, 202336.3437.8536.3137.8137.81772,800
Jan 09, 202338.3738.3735.8036.3936.391,296,300
Jan 06, 202339.5639.5638.0038.1038.101,027,500
Jan 05, 202338.6239.4137.6038.7938.79929,100
Jan 04, 202334.9039.2034.8739.1339.131,883,900
Jan 03, 202335.6236.1034.3034.6534.65974,900
Dec 30, 202234.5335.0333.5134.8934.89892,400
Dec 29, 202234.2535.8333.9335.2835.281,043,000
Dec 28, 202233.2534.3832.7233.4633.46772,500
Dec 27, 202234.4534.8932.9933.2133.21746,600
Dec 23, 202235.9235.9234.4734.9834.98881,200
Dec 22, 202235.6436.1034.1636.0736.07921,700
Dec 21, 202236.0937.0135.5836.2136.211,089,600
Dec 20, 202235.4036.4935.2236.0336.03983,000
Dec 19, 202236.8836.8835.3135.9435.941,172,000
Dec 16, 202235.8837.0635.2036.8636.863,462,000
Dec 15, 202237.9039.1436.0536.5336.531,447,900
Dec 14, 202239.5440.5138.2138.8038.80914,400
Dec 13, 202242.5443.1439.1040.0340.031,258,800
Dec 12, 202237.9440.2737.6840.0440.041,520,600
Dec 09, 202238.2538.9637.8037.9437.94731,200
Dec 08, 202238.3438.8037.6138.3538.351,337,600
Dec 07, 202238.6039.6337.6338.0538.051,284,000
Dec 06, 202241.8842.0938.5338.9838.982,278,000
Dec 05, 202245.1245.7341.7042.0142.012,876,600
Dec 02, 202244.9347.1844.0046.1246.122,897,900
Dec 01, 202247.9448.0045.4545.8045.805,462,300
Nov 30, 202248.6551.9447.7651.4651.46952,400
Nov 29, 202248.7449.6247.2348.0048.00626,000
Nov 28, 202249.4450.7247.7648.2648.26566,500
Nov 25, 202249.5450.1748.6149.6849.68198,100
Nov 23, 202249.2150.8049.0149.8949.89690,500
Nov 22, 202248.5949.0447.2548.9148.91575,100
Nov 21, 202248.4049.5947.9048.4148.41587,400
Nov 18, 202250.5150.5648.1648.7848.78659,000
Nov 17, 202249.2749.6946.8548.9948.99810,400
Nov 16, 202252.3352.8150.1550.5450.54550,000
Nov 15, 202256.7457.4951.6852.9252.92827,600
Nov 14, 202254.6155.4251.6353.3053.30884,400
Nov 11, 202252.7056.2652.0454.9554.951,433,500
Nov 10, 202252.2455.2351.3552.7552.751,740,200
Nov 09, 202248.7249.3847.9448.3048.30828,700
Nov 08, 202248.8851.4448.3549.5349.53631,900
Nov 07, 202250.7451.0047.0548.5348.531,086,200
Nov 04, 202253.1953.5048.9450.9450.94691,300
Nov 03, 202250.9752.9849.0351.6151.61615,600
Nov 02, 202252.4855.1050.9551.1051.10907,900
Nov 01, 202254.8255.1452.8753.2153.21506,600
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement