Canada markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
20.76+0.74 (+3.70%)
At close: 04:00PM EDT
20.34 -0.42 (-2.02%)
After hours: 07:51PM EDT
Time Period:
Apr 27, 2023 - Apr 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 26, 202420.1120.9919.3720.7620.761,024,800
Apr 25, 202420.5320.6619.6420.0220.021,460,300
Apr 24, 202421.5621.7321.0321.1721.17859,300
Apr 23, 202421.7822.8521.5021.5321.53849,500
Apr 22, 202421.7722.2020.8821.8321.831,024,400
Apr 19, 202421.2221.6320.7821.5721.571,392,300
Apr 18, 202421.3721.8621.1821.3221.321,145,400
Apr 17, 202421.9422.1321.4421.5021.501,076,900
Apr 16, 202422.6222.8421.8021.8121.811,231,000
Apr 15, 202424.1324.1522.5122.9222.921,558,900
Apr 12, 202424.8324.9923.9624.2724.271,269,600
Apr 11, 202425.2925.5324.4225.0125.011,407,900
Apr 10, 202424.7625.1924.3824.9524.951,611,300
Apr 09, 202425.4626.2425.3326.0826.08901,400
Apr 08, 202424.7525.4924.7525.3025.301,137,600
Apr 05, 202424.5425.2624.3424.7824.78879,600
Apr 04, 202425.3225.5624.7524.9724.971,209,600
Apr 03, 202425.0025.5524.3424.9824.981,163,600
Apr 02, 202426.3826.3825.0725.1025.101,931,700
Apr 01, 202427.4327.4626.6027.2227.22878,700
Mar 28, 202426.9828.2326.6127.5127.511,053,600
Mar 27, 202426.5027.4626.0627.0227.021,200,900
Mar 26, 202427.1927.5526.2026.2626.26978,500
Mar 25, 202426.9527.3426.7426.8326.83733,800
Mar 22, 202427.6227.6226.8326.9126.91812,900
Mar 21, 202428.3728.5427.2027.6527.651,339,600
Mar 20, 202427.6028.4127.1827.7827.78947,600
Mar 19, 202427.3227.9527.1027.6327.631,076,800
Mar 18, 202428.0528.0527.0527.3727.371,577,000
Mar 15, 202427.4128.3227.4128.3028.302,031,400
Mar 14, 202428.0828.4827.0027.5227.522,034,500
Mar 13, 202427.6128.8827.2728.6728.671,523,700
Mar 12, 202429.6029.6927.7627.7827.781,313,200
Mar 11, 202429.7531.1029.1629.5429.541,229,600
Mar 08, 202430.7232.0029.6129.9729.97977,300
Mar 07, 202430.1030.6329.4130.0230.021,055,200
Mar 06, 202430.8431.1729.5229.9529.951,698,500
Mar 05, 202431.9932.4229.8930.2530.251,778,700
Mar 04, 202432.9933.2831.7032.3932.391,571,600
Mar 01, 202432.4234.0132.3132.6632.661,953,000
Feb 29, 202433.8034.8731.7032.1232.124,110,900
Feb 28, 202430.4333.2430.2832.8032.803,195,800
Feb 27, 202428.4531.1328.0031.0231.023,291,200
Feb 26, 202425.7527.6925.6927.6627.661,817,300
Feb 23, 202426.7227.0325.4926.1026.102,105,500
Feb 22, 202426.5027.8825.3327.1827.181,980,700
Feb 21, 202427.0027.3026.2626.8826.881,688,000
Feb 20, 202427.4127.7026.8027.1527.151,401,600
Feb 16, 202427.5928.1127.0427.7427.741,632,400
Feb 15, 202427.9529.3927.0028.4728.472,674,900
Feb 14, 202427.1128.3326.4228.2828.281,550,900
Feb 13, 202427.8928.0226.0726.4526.452,409,100
Feb 12, 202428.3029.6428.2029.6129.611,429,600
Feb 09, 202427.8928.8927.4728.2328.231,114,700
Feb 08, 202426.3427.9026.0127.4727.471,219,500
Feb 07, 202426.5626.5825.7126.0726.071,067,900
Feb 06, 202424.8626.6324.5326.5726.571,323,000
Feb 05, 202424.8125.0624.2324.8424.841,378,600
Feb 02, 202424.4425.4223.9725.2925.291,876,300
Feb 01, 202424.0325.9823.6325.2625.262,588,100
Jan 31, 202424.5225.2523.7623.8223.821,570,900
Jan 30, 202425.8125.9124.5824.5924.593,409,000
Jan 29, 202424.7626.4623.9326.1826.181,353,800
Jan 26, 202425.4826.0924.6124.6824.681,014,500
Jan 25, 202425.3525.8725.0125.0925.091,336,200
Jan 24, 202426.1226.3824.9225.0625.061,414,400
Jan 23, 202426.7526.9825.2225.7925.791,001,400
Jan 22, 202425.7826.9825.7026.1326.131,186,400
Jan 19, 202425.2125.6024.7525.5525.551,301,400
Jan 18, 202425.9426.0024.8225.2425.241,217,800
Jan 17, 202426.0626.8225.5525.7425.741,236,000
Jan 16, 202427.3527.3926.4426.7626.761,340,800
Jan 12, 202428.6729.5227.4927.6727.671,189,900
Jan 11, 202428.1528.6027.6028.1528.151,436,300
Jan 10, 202429.8329.8928.2828.8828.881,136,900
Jan 09, 202429.1229.9528.8129.2929.291,099,100
Jan 08, 202428.1830.0827.8630.0730.071,406,000
Jan 05, 202428.8328.9627.3628.6328.631,384,200
Jan 04, 202429.3529.7028.8429.5229.521,745,500
Jan 03, 202430.2930.7429.1029.4929.491,441,100
Jan 02, 202430.0532.3329.3330.8230.821,487,200
Dec 29, 202331.7831.9130.4530.4930.491,252,800
Dec 28, 202331.8032.3531.2931.7731.771,310,000
Dec 27, 202332.8333.3131.0831.7431.741,307,100
Dec 26, 202331.6732.6431.6432.3432.341,152,600
Dec 22, 202330.8632.7030.5031.3631.361,462,000
Dec 21, 202330.4931.1229.7230.2030.201,279,300
Dec 20, 202332.0332.1929.5629.6229.621,559,100
Dec 19, 202330.6932.4230.6932.0232.021,920,600
Dec 18, 202330.6431.4729.8530.3530.351,246,800
Dec 15, 202332.1932.6630.2030.7830.783,254,600
Dec 14, 202331.8433.6031.1231.8631.863,196,000
Dec 13, 202327.9130.4526.9430.3930.392,046,100
Dec 12, 202328.2528.6627.4028.1528.151,049,600
Dec 11, 202328.8128.8427.1128.3528.351,541,500
Dec 08, 202329.5330.5628.8529.0229.021,252,200
Dec 07, 202329.7429.9929.0529.7829.781,183,700
Dec 06, 202330.3730.8729.7029.8629.861,521,000
Dec 05, 202330.4530.4529.2029.9029.901,104,800
Dec 04, 202330.8431.8530.0430.8930.891,306,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...