U.S. Markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
80.56-3.12 (-3.73%)
At close: 4:00PM EST

80.56 0.00 (0.00%)
After hours: 6:51PM EST

Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jan 20, 202183.9885.7480.5180.5680.561,228,236
Jan 19, 202184.6185.3781.7383.6883.681,640,600
Jan 15, 202184.0092.0081.5981.8981.892,622,500
Jan 14, 202177.3685.8076.5183.3083.301,536,300
Jan 13, 202175.4380.7174.7176.0176.011,568,600
Jan 12, 202172.4775.8972.4375.6975.691,572,300
Jan 11, 202177.8878.8171.3372.7872.782,077,300
Jan 08, 202179.0086.1375.6478.3678.363,254,100
Jan 07, 202169.1177.8368.2077.4877.482,263,200
Jan 06, 202159.9969.8958.8866.7466.742,704,000
Jan 05, 202155.8661.1654.5661.0161.011,816,500
Jan 04, 202155.6657.6053.5455.9155.911,325,500
Dec 31, 202056.5056.7052.8654.4054.401,129,800
Dec 30, 202054.7858.4454.6456.5856.581,249,700
Dec 29, 202060.2260.5048.1654.6254.623,212,600
Dec 28, 202066.1570.0060.5160.8760.873,177,600
Dec 24, 202064.4668.0962.0062.1462.14689,900
Dec 23, 202064.3567.4060.2863.3563.351,368,000
Dec 22, 202063.5868.4563.2763.5363.532,261,500
Dec 21, 202054.3068.8453.4962.7362.733,204,400
Dec 18, 202055.0356.4453.6955.4155.412,818,500
Dec 17, 202053.1854.9052.0054.5254.52762,900
Dec 16, 202053.9354.3550.9353.3753.371,120,600
Dec 15, 202053.4454.8652.3253.6353.63998,200
Dec 14, 202055.2556.9951.5052.1052.101,657,300
Dec 11, 202055.0055.5950.8053.2653.261,734,700
Dec 10, 202048.7856.3648.5155.8655.861,838,900
Dec 09, 202047.3652.5047.3448.7148.711,685,600
Dec 08, 202046.6349.2244.5247.2647.261,817,400
Dec 07, 202046.7849.6845.9946.5946.592,318,500
Dec 04, 202043.0044.0040.1043.4443.441,556,600
Dec 03, 202041.3143.7339.8142.9242.921,570,900
Dec 02, 202037.4941.8137.0041.0841.083,309,000
Dec 01, 202038.0840.2837.1038.1038.101,838,300
Nov 30, 202039.9940.2937.8139.2739.271,133,600
Nov 27, 202035.8639.4435.6139.3839.38679,500
Nov 25, 202034.8236.6434.4035.8635.86804,000
Nov 24, 202034.2935.4433.7434.8134.81903,200
Nov 23, 202032.9334.7032.4034.2834.281,024,400
Nov 20, 202032.2232.8231.9132.3432.34856,800
Nov 19, 202033.9734.0831.8432.2632.261,034,200
Nov 18, 202035.0035.5434.1734.2334.23874,700
Nov 17, 202034.3634.9333.3934.8434.84970,000
Nov 16, 202033.7435.0032.7634.3534.351,529,900
Nov 13, 202030.0033.4930.0033.2333.231,387,600
Nov 12, 202029.4530.3029.3129.7129.71656,600
Nov 11, 202029.7430.2328.9829.6329.63762,300
Nov 10, 202029.0029.8027.6729.5129.51803,100
Nov 09, 202030.0031.0828.7028.7328.73994,000
Nov 06, 202028.8629.1727.2228.0628.06621,600
Nov 05, 202028.2530.4327.2028.4828.481,787,600
Nov 04, 202025.5828.1025.5027.1727.171,111,100
Nov 03, 202024.4625.6024.0125.2725.27795,700
Nov 02, 202024.3124.5723.5024.3224.32630,300
Oct 30, 202024.9624.9623.4923.9423.94535,000
Oct 29, 202024.4125.3423.8924.9524.95585,300
Oct 28, 202024.6624.9023.8224.4024.40548,900
Oct 27, 202025.0125.8024.4225.4425.441,364,500
Oct 26, 202024.4125.8224.0024.5024.501,266,500
Oct 23, 202024.9925.2824.1224.8824.88594,800
Oct 22, 202023.5324.8923.5024.8124.81591,300
Oct 21, 202022.9424.1922.1723.4923.491,394,300
Oct 20, 202025.7326.3324.1124.3524.35717,800
Oct 19, 202026.5026.9725.4125.7725.771,011,200
Oct 16, 202024.8027.0724.3926.1126.111,360,900
Oct 15, 202024.0924.7023.4224.2524.25653,900
Oct 14, 202025.7026.7324.6724.7124.711,557,300
Oct 13, 202023.9325.0023.5224.6124.611,361,100
Oct 12, 202026.5826.7723.8123.9123.912,069,900
Oct 09, 202023.0026.7022.9626.3126.311,872,600
Oct 08, 202024.3624.6922.2922.9422.941,734,100
Oct 07, 202021.5925.9321.3623.7823.782,684,000
Oct 06, 202020.8121.6820.6721.0121.01679,600
Oct 05, 202019.2620.9319.2620.7720.77631,800
Oct 02, 202019.2820.0018.8118.8318.83519,200
Oct 01, 202020.0820.2919.5120.0920.09565,200
Sep 30, 202021.6222.0919.7519.8819.88680,800
Sep 29, 202021.1522.4021.0821.6121.61667,800
Sep 28, 202021.7821.7820.9421.2221.22493,400
Sep 25, 202020.8221.4820.6821.2821.28617,300
Sep 24, 202020.7121.3920.1020.8220.82559,100
Sep 23, 202022.5923.0021.0321.0821.08811,900
Sep 22, 202022.3422.6121.4322.5822.58619,400
Sep 21, 202022.9623.0021.5222.2522.25864,600
Sep 18, 202023.6223.9022.8523.5123.512,461,500
Sep 17, 202022.3722.8022.0022.4522.45540,000
Sep 16, 202022.3323.7522.2722.9722.97918,400
Sep 15, 202021.0422.8720.8722.2722.271,343,900
Sep 14, 202019.7821.4419.7820.9220.921,102,500
Sep 11, 202019.1519.9019.0219.2619.26577,700
Sep 10, 202019.0019.7218.8118.9418.94656,900
Sep 09, 202017.8219.0617.6418.8218.82619,500
Sep 08, 202017.4618.4017.1017.4717.47600,500
Sep 04, 202018.4618.8416.5418.1218.121,124,500
Sep 03, 202020.7520.9818.3518.4118.411,324,100
Sep 02, 202021.1621.6520.6221.2621.26598,900
Sep 01, 202021.6722.0021.1721.2221.221,138,600
Aug 31, 202021.2522.7621.2421.5821.581,308,000
Aug 28, 202020.6921.4620.4921.3421.34541,300
Aug 27, 202020.7520.7720.0320.4720.47558,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...