Intellia Therapeutics, Inc. (NTLA)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

Visitors trend2W10W9M

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

Date	Open	High	Low	Close*	Adj Close**	Volume
Jan 20, 2021	83.98	85.74	80.51	80.56	80.56	1,228,236
Jan 19, 2021	84.61	85.37	81.73	83.68	83.68	1,640,600
Jan 15, 2021	84.00	92.00	81.59	81.89	81.89	2,622,500
Jan 14, 2021	77.36	85.80	76.51	83.30	83.30	1,536,300
Jan 13, 2021	75.43	80.71	74.71	76.01	76.01	1,568,600
Jan 12, 2021	72.47	75.89	72.43	75.69	75.69	1,572,300
Jan 11, 2021	77.88	78.81	71.33	72.78	72.78	2,077,300
Jan 08, 2021	79.00	86.13	75.64	78.36	78.36	3,254,100
Jan 07, 2021	69.11	77.83	68.20	77.48	77.48	2,263,200
Jan 06, 2021	59.99	69.89	58.88	66.74	66.74	2,704,000
Jan 05, 2021	55.86	61.16	54.56	61.01	61.01	1,816,500
Jan 04, 2021	55.66	57.60	53.54	55.91	55.91	1,325,500
Dec 31, 2020	56.50	56.70	52.86	54.40	54.40	1,129,800
Dec 30, 2020	54.78	58.44	54.64	56.58	56.58	1,249,700
Dec 29, 2020	60.22	60.50	48.16	54.62	54.62	3,212,600
Dec 28, 2020	66.15	70.00	60.51	60.87	60.87	3,177,600
Dec 24, 2020	64.46	68.09	62.00	62.14	62.14	689,900
Dec 23, 2020	64.35	67.40	60.28	63.35	63.35	1,368,000
Dec 22, 2020	63.58	68.45	63.27	63.53	63.53	2,261,500
Dec 21, 2020	54.30	68.84	53.49	62.73	62.73	3,204,400
Dec 18, 2020	55.03	56.44	53.69	55.41	55.41	2,818,500
Dec 17, 2020	53.18	54.90	52.00	54.52	54.52	762,900
Dec 16, 2020	53.93	54.35	50.93	53.37	53.37	1,120,600
Dec 15, 2020	53.44	54.86	52.32	53.63	53.63	998,200
Dec 14, 2020	55.25	56.99	51.50	52.10	52.10	1,657,300
Dec 11, 2020	55.00	55.59	50.80	53.26	53.26	1,734,700
Dec 10, 2020	48.78	56.36	48.51	55.86	55.86	1,838,900
Dec 09, 2020	47.36	52.50	47.34	48.71	48.71	1,685,600
Dec 08, 2020	46.63	49.22	44.52	47.26	47.26	1,817,400
Dec 07, 2020	46.78	49.68	45.99	46.59	46.59	2,318,500
Dec 04, 2020	43.00	44.00	40.10	43.44	43.44	1,556,600
Dec 03, 2020	41.31	43.73	39.81	42.92	42.92	1,570,900
Dec 02, 2020	37.49	41.81	37.00	41.08	41.08	3,309,000
Dec 01, 2020	38.08	40.28	37.10	38.10	38.10	1,838,300
Nov 30, 2020	39.99	40.29	37.81	39.27	39.27	1,133,600
Nov 27, 2020	35.86	39.44	35.61	39.38	39.38	679,500
Nov 25, 2020	34.82	36.64	34.40	35.86	35.86	804,000
Nov 24, 2020	34.29	35.44	33.74	34.81	34.81	903,200
Nov 23, 2020	32.93	34.70	32.40	34.28	34.28	1,024,400
Nov 20, 2020	32.22	32.82	31.91	32.34	32.34	856,800
Nov 19, 2020	33.97	34.08	31.84	32.26	32.26	1,034,200
Nov 18, 2020	35.00	35.54	34.17	34.23	34.23	874,700
Nov 17, 2020	34.36	34.93	33.39	34.84	34.84	970,000
Nov 16, 2020	33.74	35.00	32.76	34.35	34.35	1,529,900
Nov 13, 2020	30.00	33.49	30.00	33.23	33.23	1,387,600
Nov 12, 2020	29.45	30.30	29.31	29.71	29.71	656,600
Nov 11, 2020	29.74	30.23	28.98	29.63	29.63	762,300
Nov 10, 2020	29.00	29.80	27.67	29.51	29.51	803,100
Nov 09, 2020	30.00	31.08	28.70	28.73	28.73	994,000
Nov 06, 2020	28.86	29.17	27.22	28.06	28.06	621,600
Nov 05, 2020	28.25	30.43	27.20	28.48	28.48	1,787,600
Nov 04, 2020	25.58	28.10	25.50	27.17	27.17	1,111,100
Nov 03, 2020	24.46	25.60	24.01	25.27	25.27	795,700
Nov 02, 2020	24.31	24.57	23.50	24.32	24.32	630,300
Oct 30, 2020	24.96	24.96	23.49	23.94	23.94	535,000
Oct 29, 2020	24.41	25.34	23.89	24.95	24.95	585,300
Oct 28, 2020	24.66	24.90	23.82	24.40	24.40	548,900
Oct 27, 2020	25.01	25.80	24.42	25.44	25.44	1,364,500
Oct 26, 2020	24.41	25.82	24.00	24.50	24.50	1,266,500
Oct 23, 2020	24.99	25.28	24.12	24.88	24.88	594,800
Oct 22, 2020	23.53	24.89	23.50	24.81	24.81	591,300
Oct 21, 2020	22.94	24.19	22.17	23.49	23.49	1,394,300
Oct 20, 2020	25.73	26.33	24.11	24.35	24.35	717,800
Oct 19, 2020	26.50	26.97	25.41	25.77	25.77	1,011,200
Oct 16, 2020	24.80	27.07	24.39	26.11	26.11	1,360,900
Oct 15, 2020	24.09	24.70	23.42	24.25	24.25	653,900
Oct 14, 2020	25.70	26.73	24.67	24.71	24.71	1,557,300
Oct 13, 2020	23.93	25.00	23.52	24.61	24.61	1,361,100
Oct 12, 2020	26.58	26.77	23.81	23.91	23.91	2,069,900
Oct 09, 2020	23.00	26.70	22.96	26.31	26.31	1,872,600
Oct 08, 2020	24.36	24.69	22.29	22.94	22.94	1,734,100
Oct 07, 2020	21.59	25.93	21.36	23.78	23.78	2,684,000
Oct 06, 2020	20.81	21.68	20.67	21.01	21.01	679,600
Oct 05, 2020	19.26	20.93	19.26	20.77	20.77	631,800
Oct 02, 2020	19.28	20.00	18.81	18.83	18.83	519,200
Oct 01, 2020	20.08	20.29	19.51	20.09	20.09	565,200
Sep 30, 2020	21.62	22.09	19.75	19.88	19.88	680,800
Sep 29, 2020	21.15	22.40	21.08	21.61	21.61	667,800
Sep 28, 2020	21.78	21.78	20.94	21.22	21.22	493,400
Sep 25, 2020	20.82	21.48	20.68	21.28	21.28	617,300
Sep 24, 2020	20.71	21.39	20.10	20.82	20.82	559,100
Sep 23, 2020	22.59	23.00	21.03	21.08	21.08	811,900
Sep 22, 2020	22.34	22.61	21.43	22.58	22.58	619,400
Sep 21, 2020	22.96	23.00	21.52	22.25	22.25	864,600
Sep 18, 2020	23.62	23.90	22.85	23.51	23.51	2,461,500
Sep 17, 2020	22.37	22.80	22.00	22.45	22.45	540,000
Sep 16, 2020	22.33	23.75	22.27	22.97	22.97	918,400
Sep 15, 2020	21.04	22.87	20.87	22.27	22.27	1,343,900
Sep 14, 2020	19.78	21.44	19.78	20.92	20.92	1,102,500
Sep 11, 2020	19.15	19.90	19.02	19.26	19.26	577,700
Sep 10, 2020	19.00	19.72	18.81	18.94	18.94	656,900
Sep 09, 2020	17.82	19.06	17.64	18.82	18.82	619,500
Sep 08, 2020	17.46	18.40	17.10	17.47	17.47	600,500
Sep 04, 2020	18.46	18.84	16.54	18.12	18.12	1,124,500
Sep 03, 2020	20.75	20.98	18.35	18.41	18.41	1,324,100
Sep 02, 2020	21.16	21.65	20.62	21.26	21.26	598,900
Sep 01, 2020	21.67	22.00	21.17	21.22	21.22	1,138,600
Aug 31, 2020	21.25	22.76	21.24	21.58	21.58	1,308,000
Aug 28, 2020	20.69	21.46	20.49	21.34	21.34	541,300
Aug 27, 2020	20.75	20.77	20.03	20.47	20.47	558,300
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

S&P 5003,851.85+52.94(+1.39%)

Dow 3031,188.38+257.86(+0.83%)

Nasdaq13,457.25+260.07(+1.97%)

Intellia Therapeutics, Inc. (NTLA)

S&P 500
3,851.85
+52.94(+1.39%)

Dow 30
31,188.38
+257.86(+0.83%)

Nasdaq
13,457.25
+260.07(+1.97%)