Intellia Therapeutics, Inc. (38I.F)
Frankfurt - Frankfurt Delayed Price. Currency in EUR
Add to watchlist
As of 08:14AM CEST. Market open.
Time Period:
Jun 18, 2023 - Jun 18, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jun 18, 2024 | 23.11 | 23.11 | 23.11 | 23.11 | 23.11 | 50 |
| Jun 17, 2024 | 23.21 | 23.58 | 23.21 | 23.58 | 23.58 | 50 |
| Jun 14, 2024 | 23.78 | 24.00 | 23.78 | 24.00 | 24.00 | 5 |
| Jun 13, 2024 | 22.80 | 24.29 | 22.80 | 24.29 | 24.29 | 110 |
| Jun 12, 2024 | 21.90 | 21.90 | 21.90 | 21.90 | 21.90 | - |
| Jun 11, 2024 | 21.26 | 21.26 | 21.26 | 21.26 | 21.26 | - |
| Jun 10, 2024 | 20.94 | 20.94 | 20.58 | 20.58 | 20.58 | 45 |
| Jun 07, 2024 | 20.78 | 21.53 | 20.78 | 21.53 | 21.53 | 20 |
| Jun 06, 2024 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - |
| Jun 05, 2024 | 21.15 | 21.68 | 21.15 | 21.68 | 21.68 | 800 |
| Jun 04, 2024 | 21.41 | 22.20 | 21.41 | 22.03 | 22.03 | 50 |
| Jun 03, 2024 | 20.26 | 22.00 | 20.26 | 21.52 | 21.52 | 360 |
| May 31, 2024 | 20.01 | 20.01 | 20.01 | 20.01 | 20.01 | - |
| May 30, 2024 | 19.50 | 19.74 | 19.50 | 19.74 | 19.74 | - |
| May 29, 2024 | 20.66 | 21.22 | 20.07 | 20.15 | 20.15 | 270 |
| May 28, 2024 | 22.45 | 22.45 | 22.45 | 22.45 | 22.45 | - |
| May 27, 2024 | 22.49 | 22.49 | 22.49 | 22.49 | 22.49 | - |
| May 24, 2024 | 22.63 | 22.63 | 22.63 | 22.63 | 22.63 | - |
| May 23, 2024 | 23.49 | 23.49 | 23.49 | 23.49 | 23.49 | - |
| May 22, 2024 | 23.31 | 23.31 | 23.31 | 23.31 | 23.31 | - |
| May 21, 2024 | 23.40 | 23.41 | 23.40 | 23.41 | 23.41 | - |
| May 20, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| May 17, 2024 | 24.89 | 24.89 | 23.68 | 23.68 | 23.68 | 90 |
| May 16, 2024 | 23.71 | 23.71 | 23.71 | 23.71 | 23.71 | - |
| May 15, 2024 | 23.95 | 24.35 | 23.95 | 24.26 | 24.26 | 240 |
| May 14, 2024 | 23.18 | 23.73 | 23.18 | 23.73 | 23.73 | 1,330 |
| May 13, 2024 | 22.15 | 22.15 | 22.15 | 22.15 | 22.15 | - |
| May 10, 2024 | 22.75 | 22.76 | 22.75 | 22.76 | 22.76 | - |
| May 09, 2024 | 21.50 | 22.22 | 21.50 | 22.18 | 22.18 | 430 |
| May 08, 2024 | 21.84 | 21.84 | 21.84 | 21.84 | 21.84 | - |
| May 07, 2024 | 21.63 | 22.28 | 21.63 | 22.28 | 22.28 | 17 |
| May 06, 2024 | 21.63 | 22.43 | 21.63 | 21.98 | 21.98 | 950 |
| May 03, 2024 | 21.43 | 21.43 | 21.43 | 21.43 | 21.43 | - |
| May 02, 2024 | 20.59 | 21.39 | 20.59 | 21.39 | 21.39 | 180 |
| Apr 30, 2024 | 20.17 | 20.17 | 20.17 | 20.17 | 20.17 | - |
| Apr 29, 2024 | 19.08 | 20.13 | 19.08 | 20.13 | 20.13 | 110 |
| Apr 26, 2024 | 18.46 | 19.25 | 18.46 | 19.25 | 19.25 | 55 |
| Apr 25, 2024 | 19.33 | 19.33 | 19.33 | 19.33 | 19.33 | - |
| Apr 24, 2024 | 19.75 | 20.01 | 19.75 | 20.01 | 20.01 | - |
| Apr 23, 2024 | 20.09 | 20.09 | 20.09 | 20.09 | 20.09 | - |
| Apr 22, 2024 | 19.48 | 19.88 | 19.48 | 19.88 | 19.88 | 1,510 |
| Apr 19, 2024 | 20.05 | 20.05 | 19.84 | 19.84 | 19.84 | 500 |
| Apr 18, 2024 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - |
| Apr 17, 2024 | 20.16 | 21.19 | 20.14 | 20.51 | 20.51 | 857 |
| Apr 16, 2024 | 21.16 | 21.95 | 21.16 | 21.95 | 21.95 | 47 |
| Apr 15, 2024 | 22.89 | 22.89 | 22.09 | 22.09 | 22.09 | 61 |
| Apr 12, 2024 | 23.30 | 23.30 | 22.88 | 22.88 | 22.88 | - |
| Apr 11, 2024 | 22.83 | 22.83 | 22.83 | 22.83 | 22.83 | - |
| Apr 10, 2024 | 23.64 | 24.43 | 23.64 | 24.43 | 24.43 | 325 |
| Apr 09, 2024 | 22.87 | 23.98 | 22.87 | 23.98 | 23.98 | 320 |
| Apr 08, 2024 | 22.46 | 22.46 | 22.46 | 22.46 | 22.46 | - |
| Apr 05, 2024 | 22.70 | 22.70 | 22.70 | 22.70 | 22.70 | - |
| Apr 04, 2024 | 22.68 | 22.68 | 22.39 | 22.39 | 22.39 | - |
| Apr 03, 2024 | 23.71 | 24.12 | 22.76 | 22.76 | 22.76 | 445 |
| Apr 02, 2024 | 24.95 | 24.95 | 23.97 | 23.97 | 23.97 | 130 |
| Mar 28, 2024 | 24.55 | 25.06 | 24.55 | 25.06 | 25.06 | - |
| Mar 27, 2024 | 24.06 | 24.21 | 24.06 | 24.21 | 24.21 | - |
| Mar 26, 2024 | 24.36 | 24.41 | 24.36 | 24.41 | 24.41 | - |
| Mar 25, 2024 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | 5 |
| Mar 22, 2024 | 25.09 | 26.00 | 24.90 | 24.90 | 24.90 | 589 |
| Mar 21, 2024 | 25.15 | 25.15 | 25.15 | 25.15 | 25.15 | - |
| Mar 20, 2024 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | - |
| Mar 19, 2024 | 24.79 | 24.84 | 24.79 | 24.84 | 24.84 | - |
| Mar 18, 2024 | 25.61 | 25.61 | 25.61 | 25.61 | 25.61 | - |
| Mar 15, 2024 | 24.87 | 25.68 | 24.87 | 25.68 | 25.68 | 100 |
| Mar 14, 2024 | 25.72 | 26.35 | 25.30 | 25.30 | 25.30 | 398 |
| Mar 13, 2024 | 25.08 | 25.98 | 25.08 | 25.98 | 25.98 | 640 |
| Mar 12, 2024 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | - |
| Mar 11, 2024 | 26.97 | 27.84 | 26.97 | 27.03 | 27.03 | 116 |
| Mar 08, 2024 | 26.87 | 27.61 | 26.87 | 27.61 | 27.61 | 305 |
| Mar 07, 2024 | 26.92 | 27.60 | 26.92 | 27.60 | 27.60 | 220 |
| Mar 06, 2024 | 27.46 | 27.46 | 27.46 | 27.46 | 27.46 | - |
| Mar 05, 2024 | 29.13 | 29.60 | 27.79 | 27.79 | 27.79 | 904 |
| Mar 04, 2024 | 30.70 | 30.70 | 29.63 | 29.76 | 29.76 | 393 |
| Mar 01, 2024 | 29.36 | 30.75 | 29.36 | 30.75 | 30.75 | 260 |
| Feb 29, 2024 | 30.08 | 31.78 | 30.08 | 30.50 | 30.50 | 760 |
| Feb 28, 2024 | 28.16 | 29.81 | 28.16 | 29.81 | 29.81 | 260 |
| Feb 27, 2024 | 24.70 | 27.32 | 24.70 | 27.30 | 27.30 | 865 |
| Feb 26, 2024 | 23.66 | 25.00 | 23.34 | 25.00 | 25.00 | 110 |
| Feb 23, 2024 | 24.24 | 25.64 | 24.24 | 24.99 | 24.99 | 250 |
| Feb 22, 2024 | 24.52 | 24.70 | 23.91 | 23.91 | 23.91 | 564 |
| Feb 21, 2024 | 24.71 | 24.71 | 24.71 | 24.71 | 24.71 | - |
| Feb 20, 2024 | 24.84 | 26.13 | 24.84 | 25.90 | 25.90 | 540 |
| Feb 19, 2024 | 25.35 | 25.84 | 25.35 | 25.84 | 25.84 | 230 |
| Feb 16, 2024 | 26.02 | 26.02 | 25.43 | 25.43 | 25.43 | 40 |
| Feb 15, 2024 | 26.58 | 27.54 | 25.95 | 26.52 | 26.52 | 729 |
| Feb 14, 2024 | 24.32 | 25.65 | 24.32 | 25.65 | 25.65 | 220 |
| Feb 13, 2024 | 27.66 | 28.82 | 25.00 | 25.00 | 25.00 | 2,000 |
| Feb 12, 2024 | 26.11 | 27.37 | 26.11 | 27.37 | 27.37 | 741 |
| Feb 09, 2024 | 25.07 | 26.24 | 25.07 | 26.24 | 26.24 | 86 |
| Feb 08, 2024 | 23.89 | 25.49 | 23.89 | 25.49 | 25.49 | 20 |
| Feb 07, 2024 | 24.29 | 25.00 | 24.29 | 25.00 | 25.00 | 200 |
| Feb 06, 2024 | 22.56 | 24.40 | 22.56 | 24.40 | 24.40 | 65 |
| Feb 05, 2024 | 22.94 | 23.47 | 22.94 | 23.47 | 23.47 | 42 |
| Feb 02, 2024 | 22.84 | 23.45 | 22.84 | 22.87 | 22.87 | 60 |
| Feb 01, 2024 | 22.28 | 23.36 | 22.28 | 22.53 | 22.53 | 200 |
| Jan 31, 2024 | 22.41 | 22.41 | 22.41 | 22.41 | 22.41 | - |
| Jan 30, 2024 | 23.78 | 23.78 | 23.78 | 23.78 | 23.78 | - |
| Jan 29, 2024 | 23.30 | 24.46 | 22.30 | 24.46 | 24.46 | 1,131 |
| Jan 26, 2024 | 22.69 | 23.73 | 22.63 | 23.58 | 23.58 | 3,965 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.