Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Sept 23, 2022 | 56.00 | 56.70 | 52.73 | 53.92 | 53.92 | 1,652,400 |
| Sept 22, 2022 | 58.59 | 58.93 | 56.67 | 57.08 | 57.08 | 1,165,400 |
| Sept 21, 2022 | 64.20 | 64.24 | 59.47 | 59.47 | 59.47 | 1,269,700 |
| Sept 20, 2022 | 62.68 | 65.12 | 62.27 | 62.53 | 62.53 | 738,900 |
| Sept 19, 2022 | 64.61 | 65.67 | 61.23 | 63.47 | 63.47 | 1,176,800 |
| Sept 16, 2022 | 66.00 | 66.23 | 57.40 | 65.71 | 65.71 | 5,689,600 |
| Sept 15, 2022 | 63.46 | 69.28 | 63.22 | 68.58 | 68.58 | 2,004,900 |
| Sept 14, 2022 | 63.43 | 65.73 | 62.46 | 63.88 | 63.88 | 1,239,600 |
| Sept 13, 2022 | 63.70 | 63.85 | 60.15 | 63.15 | 63.15 | 1,800,100 |
| Sept 12, 2022 | 64.32 | 65.29 | 62.40 | 65.20 | 65.20 | 699,100 |
| Sept 09, 2022 | 63.10 | 65.57 | 62.36 | 64.44 | 64.44 | 1,024,100 |
| Sept 08, 2022 | 56.73 | 61.44 | 56.72 | 61.33 | 61.33 | 820,800 |
| Sept 07, 2022 | 55.21 | 58.03 | 55.21 | 57.61 | 57.61 | 866,600 |
| Sept 06, 2022 | 56.53 | 57.20 | 54.26 | 55.37 | 55.37 | 854,000 |
| Sept 02, 2022 | 60.51 | 61.13 | 55.48 | 56.01 | 56.01 | 1,081,300 |
| Sept 01, 2022 | 58.05 | 60.06 | 56.52 | 59.97 | 59.97 | 901,800 |
| Aug 31, 2022 | 61.70 | 61.70 | 59.42 | 60.06 | 60.06 | 747,100 |
| Aug 30, 2022 | 60.28 | 60.81 | 58.58 | 60.24 | 60.24 | 737,100 |
| Aug 29, 2022 | 57.52 | 60.45 | 56.96 | 59.06 | 59.06 | 630,900 |
| Aug 26, 2022 | 63.29 | 63.29 | 58.54 | 58.75 | 58.75 | 1,093,900 |
| Aug 25, 2022 | 62.57 | 63.75 | 61.42 | 63.50 | 63.50 | 707,800 |
| Aug 24, 2022 | 60.26 | 63.97 | 58.97 | 62.38 | 62.38 | 1,014,700 |
| Aug 23, 2022 | 54.72 | 60.81 | 53.68 | 60.56 | 60.56 | 1,504,500 |
| Aug 22, 2022 | 55.00 | 55.75 | 53.03 | 54.25 | 54.25 | 894,600 |
| Aug 19, 2022 | 57.63 | 58.43 | 56.21 | 56.30 | 56.30 | 832,900 |
| Aug 18, 2022 | 59.84 | 59.96 | 57.62 | 59.47 | 59.47 | 883,400 |
| Aug 17, 2022 | 62.55 | 62.82 | 59.05 | 59.56 | 59.56 | 852,100 |
| Aug 16, 2022 | 68.09 | 68.38 | 63.79 | 64.17 | 64.17 | 996,400 |
| Aug 15, 2022 | 67.90 | 69.73 | 65.72 | 68.42 | 68.42 | 831,900 |
| Aug 12, 2022 | 66.06 | 68.82 | 64.61 | 67.74 | 67.74 | 813,800 |
| Aug 11, 2022 | 67.22 | 69.34 | 64.52 | 65.60 | 65.60 | 1,607,800 |
| Aug 10, 2022 | 63.54 | 66.89 | 61.34 | 66.54 | 66.54 | 1,073,600 |
| Aug 09, 2022 | 61.80 | 62.17 | 58.35 | 60.41 | 60.41 | 1,070,500 |
| Aug 08, 2022 | 63.97 | 64.95 | 61.83 | 63.49 | 63.49 | 1,143,500 |
| Aug 05, 2022 | 63.18 | 65.25 | 60.92 | 63.32 | 63.32 | 2,012,200 |
| Aug 04, 2022 | 61.90 | 65.89 | 57.63 | 65.43 | 65.43 | 2,914,500 |
| Aug 03, 2022 | 73.00 | 76.45 | 70.31 | 71.70 | 71.70 | 2,837,700 |
| Aug 02, 2022 | 62.18 | 65.09 | 61.89 | 64.06 | 64.06 | 661,300 |
| Aug 01, 2022 | 63.84 | 65.79 | 61.94 | 62.74 | 62.74 | 676,700 |
| Jul 29, 2022 | 65.00 | 65.13 | 62.82 | 64.76 | 64.76 | 759,300 |
| Jul 28, 2022 | 67.69 | 69.34 | 64.60 | 65.66 | 65.66 | 613,200 |
| Jul 27, 2022 | 65.75 | 67.66 | 64.36 | 67.53 | 67.53 | 1,200,000 |
| Jul 26, 2022 | 65.36 | 67.23 | 63.89 | 65.35 | 65.35 | 824,000 |
| Jul 25, 2022 | 64.67 | 65.54 | 61.35 | 65.47 | 65.47 | 596,100 |
| Jul 22, 2022 | 68.46 | 68.66 | 64.22 | 65.15 | 65.15 | 1,155,700 |
| Jul 21, 2022 | 67.43 | 68.54 | 65.94 | 68.20 | 68.20 | 864,300 |
| Jul 20, 2022 | 66.07 | 71.96 | 65.81 | 68.20 | 68.20 | 1,531,300 |
| Jul 19, 2022 | 61.57 | 65.36 | 60.26 | 65.33 | 65.33 | 1,022,500 |
| Jul 18, 2022 | 64.50 | 65.94 | 59.93 | 60.20 | 60.20 | 1,225,300 |
| Jul 15, 2022 | 64.00 | 64.00 | 59.64 | 63.28 | 63.28 | 1,170,100 |
| Jul 14, 2022 | 63.18 | 65.93 | 61.76 | 63.77 | 63.77 | 1,261,600 |
| Jul 13, 2022 | 60.60 | 65.76 | 60.59 | 63.38 | 63.38 | 1,406,600 |
| Jul 12, 2022 | 60.79 | 64.55 | 58.67 | 62.97 | 62.97 | 1,153,900 |
| Jul 11, 2022 | 62.90 | 63.14 | 59.81 | 60.30 | 60.30 | 958,000 |
| Jul 08, 2022 | 62.65 | 65.30 | 61.86 | 63.39 | 63.39 | 1,265,400 |
| Jul 07, 2022 | 60.43 | 64.53 | 60.10 | 64.04 | 64.04 | 1,415,100 |
| Jul 06, 2022 | 62.86 | 65.09 | 58.63 | 60.51 | 60.51 | 2,324,800 |
| Jul 05, 2022 | 53.98 | 63.41 | 52.66 | 63.18 | 63.18 | 2,090,500 |
| Jul 01, 2022 | 52.14 | 54.82 | 51.36 | 54.01 | 54.01 | 1,016,600 |
| Jun 30, 2022 | 51.38 | 52.26 | 49.47 | 51.76 | 51.76 | 1,143,600 |
| Jun 29, 2022 | 51.50 | 52.87 | 50.06 | 52.43 | 52.43 | 1,099,300 |
| Jun 28, 2022 | 52.88 | 54.58 | 51.05 | 52.03 | 52.03 | 1,272,100 |
| Jun 27, 2022 | 53.88 | 54.54 | 51.07 | 53.40 | 53.40 | 1,556,400 |
| Jun 24, 2022 | 52.51 | 55.23 | 49.30 | 53.41 | 53.41 | 3,798,000 |
| Jun 23, 2022 | 45.60 | 50.93 | 45.60 | 50.76 | 50.76 | 1,338,600 |
| Jun 22, 2022 | 42.93 | 47.13 | 40.88 | 45.54 | 45.54 | 1,678,700 |
| Jun 21, 2022 | 44.14 | 47.97 | 44.14 | 44.48 | 44.48 | 1,768,000 |
| Jun 17, 2022 | 41.68 | 45.06 | 41.68 | 42.98 | 42.98 | 3,013,300 |
| Jun 16, 2022 | 39.09 | 42.04 | 38.23 | 41.44 | 41.44 | 1,394,300 |
| Jun 15, 2022 | 39.36 | 41.53 | 38.17 | 40.93 | 40.93 | 1,667,000 |
| Jun 14, 2022 | 39.11 | 40.10 | 37.08 | 38.49 | 38.49 | 1,421,300 |
| Jun 13, 2022 | 40.45 | 40.88 | 38.05 | 38.96 | 38.96 | 1,228,700 |
| Jun 10, 2022 | 47.78 | 48.40 | 42.37 | 42.45 | 42.45 | 1,590,700 |
| Jun 09, 2022 | 50.63 | 52.32 | 49.77 | 50.14 | 50.14 | 1,154,700 |
| Jun 08, 2022 | 47.80 | 54.69 | 47.80 | 52.00 | 52.00 | 1,654,200 |
| Jun 07, 2022 | 44.50 | 48.16 | 44.00 | 48.10 | 48.10 | 737,400 |
| Jun 06, 2022 | 47.07 | 48.39 | 44.22 | 45.19 | 45.19 | 1,081,200 |
| Jun 03, 2022 | 43.46 | 45.39 | 42.59 | 45.31 | 45.31 | 1,522,800 |
| Jun 02, 2022 | 42.75 | 45.65 | 42.30 | 44.67 | 44.67 | 924,500 |
| Jun 01, 2022 | 46.30 | 47.26 | 42.84 | 42.86 | 42.86 | 934,100 |
| May 31, 2022 | 47.98 | 48.92 | 45.39 | 46.14 | 46.14 | 1,057,600 |
| May 27, 2022 | 45.74 | 49.42 | 45.06 | 48.75 | 48.75 | 986,000 |
| May 26, 2022 | 44.05 | 46.20 | 43.39 | 45.01 | 45.01 | 951,000 |
| May 25, 2022 | 42.71 | 45.14 | 41.62 | 43.81 | 43.81 | 925,400 |
| May 24, 2022 | 46.02 | 46.43 | 42.26 | 42.91 | 42.91 | 822,400 |
| May 23, 2022 | 48.17 | 49.84 | 46.48 | 47.32 | 47.32 | 664,700 |
| May 20, 2022 | 48.76 | 50.20 | 43.49 | 47.74 | 47.74 | 1,142,200 |
| May 19, 2022 | 46.82 | 49.31 | 45.61 | 47.71 | 47.71 | 876,700 |
| May 18, 2022 | 46.42 | 49.09 | 45.60 | 46.94 | 46.94 | 942,300 |
| May 17, 2022 | 47.82 | 48.55 | 45.63 | 48.33 | 48.33 | 812,300 |
| May 16, 2022 | 47.82 | 49.69 | 45.86 | 45.96 | 45.96 | 899,800 |
| May 13, 2022 | 43.91 | 48.97 | 43.89 | 48.60 | 48.60 | 1,547,000 |
| May 12, 2022 | 38.85 | 44.38 | 38.85 | 42.60 | 42.60 | 1,842,000 |
| May 11, 2022 | 43.50 | 45.48 | 39.44 | 39.94 | 39.94 | 1,597,500 |
| May 10, 2022 | 43.90 | 45.94 | 39.91 | 44.40 | 44.40 | 1,754,100 |
| May 09, 2022 | 45.44 | 47.44 | 41.13 | 41.45 | 41.45 | 1,847,300 |
| May 06, 2022 | 50.04 | 50.04 | 44.00 | 47.57 | 47.57 | 1,445,000 |
| May 05, 2022 | 52.87 | 54.80 | 48.73 | 50.03 | 50.03 | 1,583,800 |
| May 04, 2022 | 52.23 | 56.89 | 49.31 | 55.70 | 55.70 | 1,621,800 |
| May 03, 2022 | 51.58 | 53.82 | 50.37 | 51.78 | 51.78 | 746,700 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
