Skip to Navigation
Skip to Main Content
Skip to Related Content

Advertisement

U.S. Markets open in 1 hr 25 mins

S&P Futures
4,026.25
+25.00(+0.62%)
Dow Futures
32,635.00
+201.00(+0.62%)
Nasdaq Futures
12,937.00
+46.75(+0.36%)
Russell 2000 Futures
1,766.60
+18.90(+1.08%)
Crude Oil
70.14
+0.88(+1.27%)
Gold
1,956.00
-27.80(-1.40%)

Advertisement

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Visitors trend2W10W9M

38.30

+1.12

(+3.01%)

At close: 04:00PM EDT

38.39

+0.09

(+0.23%)

Pre-Market:

07:00AM EDT

Advertisement

Time Period:

Mar 27, 2022 - Mar 27, 2023

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Mar 27, 2023	-	-	-	-	-	-
Mar 24, 2023	36.84	38.40	36.46	38.30	38.30	777,900
Mar 23, 2023	37.71	38.85	36.36	37.18	37.18	1,002,800
Mar 22, 2023	39.68	39.73	37.05	37.15	37.15	1,241,900
Mar 21, 2023	38.80	39.94	38.25	39.79	39.79	1,022,700
Mar 20, 2023	39.64	39.78	37.76	38.27	38.27	1,138,000
Mar 17, 2023	40.47	40.49	38.92	39.84	39.84	1,395,200
Mar 16, 2023	40.84	41.32	39.63	40.55	40.55	1,243,500
Mar 15, 2023	39.11	41.07	38.76	40.88	40.88	1,358,200
Mar 14, 2023	40.20	41.55	39.37	40.13	40.13	1,814,600
Mar 13, 2023	35.39	38.65	35.25	38.31	38.31	1,505,700
Mar 10, 2023	36.92	37.03	34.21	35.82	35.82	2,024,200
Mar 09, 2023	40.07	40.34	37.03	37.42	37.42	1,524,400
Mar 08, 2023	39.98	41.12	39.50	40.25	40.25	654,400
Mar 07, 2023	40.00	41.54	39.65	40.03	40.03	807,000
Mar 06, 2023	43.39	43.61	39.97	40.08	40.08	1,113,700
Mar 03, 2023	44.16	44.29	42.86	43.39	43.39	1,513,200
Mar 02, 2023	43.88	45.25	43.06	43.99	43.99	3,404,100
Mar 01, 2023	39.66	40.88	39.62	40.75	40.75	1,053,700
Feb 28, 2023	39.13	41.10	39.08	40.17	40.17	1,529,800
Feb 27, 2023	38.58	39.82	38.13	39.39	39.39	1,104,600
Feb 24, 2023	37.82	38.46	37.02	37.74	37.74	916,400
Feb 23, 2023	40.77	40.77	37.56	38.97	38.97	1,080,500
Feb 22, 2023	38.06	39.68	37.71	38.94	38.94	1,219,700
Feb 21, 2023	39.16	39.23	37.52	37.60	37.60	1,340,400
Feb 17, 2023	39.80	40.40	37.34	40.38	40.38	1,560,100
Feb 16, 2023	40.54	41.62	39.00	39.83	39.83	887,700
Feb 15, 2023	40.60	41.83	39.82	41.78	41.78	710,900
Feb 14, 2023	40.77	41.88	38.85	40.78	40.78	872,200
Feb 13, 2023	40.01	41.54	39.38	41.32	41.32	587,900
Feb 10, 2023	40.43	40.56	39.28	39.97	39.97	875,600
Feb 09, 2023	43.76	44.12	40.47	41.10	41.10	799,700
Feb 08, 2023	44.83	45.26	43.02	43.11	43.11	807,800
Feb 07, 2023	43.96	45.34	43.00	44.82	44.82	1,056,900
Feb 06, 2023	42.93	44.24	42.41	43.85	43.85	747,900
Feb 03, 2023	42.86	44.51	42.42	43.23	43.23	785,900
Feb 02, 2023	44.47	46.03	43.43	44.60	44.60	1,622,000
Feb 01, 2023	43.71	43.73	40.90	43.15	43.15	1,208,500
Jan 31, 2023	40.27	42.69	40.27	42.44	42.44	1,042,900
Jan 30, 2023	41.32	42.00	39.90	40.12	40.12	1,285,600
Jan 27, 2023	38.44	41.70	38.44	41.63	41.63	1,126,300
Jan 26, 2023	39.80	40.11	38.00	38.63	38.63	1,026,500
Jan 25, 2023	37.71	39.19	36.11	39.02	39.02	1,262,100
Jan 24, 2023	35.88	38.70	35.47	38.53	38.53	1,673,800
Jan 23, 2023	34.01	36.03	33.46	35.88	35.88	1,281,800
Jan 20, 2023	33.81	34.19	32.44	33.85	33.85	1,518,000
Jan 19, 2023	35.00	35.66	33.26	33.30	33.30	1,222,100
Jan 18, 2023	37.50	38.91	35.85	36.08	36.08	1,068,700
Jan 17, 2023	37.57	37.87	36.29	37.05	37.05	1,102,700
Jan 13, 2023	37.18	38.49	36.72	37.64	37.64	866,200
Jan 12, 2023	37.80	38.35	35.65	38.21	38.21	1,294,800
Jan 11, 2023	37.90	38.49	37.05	37.51	37.51	1,000,300
Jan 10, 2023	36.34	37.85	36.31	37.81	37.81	772,800
Jan 09, 2023	38.37	38.37	35.80	36.39	36.39	1,296,300
Jan 06, 2023	39.56	39.56	38.00	38.10	38.10	1,027,500
Jan 05, 2023	38.62	39.41	37.60	38.79	38.79	929,100
Jan 04, 2023	34.90	39.20	34.87	39.13	39.13	1,883,900
Jan 03, 2023	35.62	36.10	34.30	34.65	34.65	974,900
Dec 30, 2022	34.53	35.03	33.51	34.89	34.89	892,400
Dec 29, 2022	34.25	35.83	33.93	35.28	35.28	1,043,000
Dec 28, 2022	33.25	34.38	32.72	33.46	33.46	772,500
Dec 27, 2022	34.45	34.89	32.99	33.21	33.21	746,600
Dec 23, 2022	35.92	35.92	34.47	34.98	34.98	881,200
Dec 22, 2022	35.64	36.10	34.16	36.07	36.07	921,700
Dec 21, 2022	36.09	37.01	35.58	36.21	36.21	1,089,600
Dec 20, 2022	35.40	36.49	35.22	36.03	36.03	983,000
Dec 19, 2022	36.88	36.88	35.31	35.94	35.94	1,172,000
Dec 16, 2022	35.88	37.06	35.20	36.86	36.86	3,462,000
Dec 15, 2022	37.90	39.14	36.05	36.53	36.53	1,447,900
Dec 14, 2022	39.54	40.51	38.21	38.80	38.80	914,400
Dec 13, 2022	42.54	43.14	39.10	40.03	40.03	1,258,800
Dec 12, 2022	37.94	40.27	37.68	40.04	40.04	1,520,600
Dec 09, 2022	38.25	38.96	37.80	37.94	37.94	731,200
Dec 08, 2022	38.34	38.80	37.61	38.35	38.35	1,337,600
Dec 07, 2022	38.60	39.63	37.63	38.05	38.05	1,284,000
Dec 06, 2022	41.88	42.09	38.53	38.98	38.98	2,278,000
Dec 05, 2022	45.12	45.73	41.70	42.01	42.01	2,876,600
Dec 02, 2022	44.93	47.18	44.00	46.12	46.12	2,897,900
Dec 01, 2022	47.94	48.00	45.45	45.80	45.80	5,462,300
Nov 30, 2022	48.65	51.94	47.76	51.46	51.46	952,400
Nov 29, 2022	48.74	49.62	47.23	48.00	48.00	626,000
Nov 28, 2022	49.44	50.72	47.76	48.26	48.26	566,500
Nov 25, 2022	49.54	50.17	48.61	49.68	49.68	198,100
Nov 23, 2022	49.21	50.80	49.01	49.89	49.89	690,500
Nov 22, 2022	48.59	49.04	47.25	48.91	48.91	575,100
Nov 21, 2022	48.40	49.59	47.90	48.41	48.41	587,400
Nov 18, 2022	50.51	50.56	48.16	48.78	48.78	659,000
Nov 17, 2022	49.27	49.69	46.85	48.99	48.99	810,400
Nov 16, 2022	52.33	52.81	50.15	50.54	50.54	550,000
Nov 15, 2022	56.74	57.49	51.68	52.92	52.92	827,600
Nov 14, 2022	54.61	55.42	51.63	53.30	53.30	884,400
Nov 11, 2022	52.70	56.26	52.04	54.95	54.95	1,433,500
Nov 10, 2022	52.24	55.23	51.35	52.75	52.75	1,740,200
Nov 09, 2022	48.72	49.38	47.94	48.30	48.30	828,700
Nov 08, 2022	48.88	51.44	48.35	49.53	49.53	631,900
Nov 07, 2022	50.74	51.00	47.05	48.53	48.53	1,086,200
Nov 04, 2022	53.19	53.50	48.94	50.94	50.94	691,300
Nov 03, 2022	50.97	52.98	49.03	51.61	51.61	615,600
Nov 02, 2022	52.48	55.10	50.95	51.10	51.10	907,900
Nov 01, 2022	54.82	55.14	52.87	53.21	53.21	506,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Advertisement

S&P Futures4,026.25+25.00(+0.62%)

Dow Futures32,635.00+201.00(+0.62%)

Nasdaq Futures12,937.00+46.75(+0.36%)

Russell 2000 Futures1,766.60+18.90(+1.08%)

Crude Oil70.14+0.88(+1.27%)

Gold1,956.00-27.80(-1.40%)

Intellia Therapeutics, Inc. (NTLA)

S&P Futures
4,026.25
+25.00(+0.62%)

Dow Futures
32,635.00
+201.00(+0.62%)

Nasdaq Futures
12,937.00
+46.75(+0.36%)

Russell 2000 Futures
1,766.60
+18.90(+1.08%)

Crude Oil
70.14
+0.88(+1.27%)

Gold
1,956.00
-27.80(-1.40%)