Canada markets open in 5 hours 18 minutes

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
47.32-0.42 (-0.88%)
At close: 04:00PM EDT
46.50 -0.82 (-1.73%)
After hours: 07:58PM EDT
Show:
Historical Prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj Close**Volume
May 23, 202248.1749.8446.4847.3247.32664,700
May 20, 202248.7650.2043.4947.7447.741,139,900
May 19, 202246.8249.3145.6147.7147.71876,700
May 18, 202246.4249.0945.6046.9446.94942,300
May 17, 202247.8248.5545.6348.3348.33812,300
May 16, 202247.8249.6945.8645.9645.96899,800
May 13, 202243.9148.9743.8948.6048.601,547,000
May 12, 202238.8544.3838.8542.6042.601,842,000
May 11, 202243.5045.4839.4439.9439.941,597,500
May 10, 202243.9045.9439.9144.4044.401,754,100
May 09, 202245.4447.4441.1341.4541.451,847,300
May 06, 202250.0450.0444.0047.5747.571,445,000
May 05, 202252.8754.8048.7350.0350.031,583,800
May 04, 202252.2356.8949.3155.7055.701,621,800
May 03, 202251.5853.8250.3751.7851.78746,700
May 02, 202248.0051.8347.0851.6151.611,196,200
Apr 29, 202249.7252.5748.8649.0349.03864,600
Apr 28, 202250.4151.8447.0250.2950.291,077,500
Apr 27, 202249.6251.3448.0749.3449.34973,500
Apr 26, 202252.7954.1249.7549.8549.85978,500
Apr 25, 202250.3554.0050.3553.5953.59984,900
Apr 22, 202250.4052.9450.1550.6650.66782,000
Apr 21, 202255.8557.0650.2250.5150.51969,000
Apr 20, 202257.6957.6954.6754.8454.84874,300
Apr 19, 202256.7258.7755.5057.0457.04850,700
Apr 18, 202259.8259.8255.8956.6256.62893,200
Apr 14, 202263.5863.5859.1059.9359.93805,500
Apr 13, 202261.0764.1559.7463.0063.00922,100
Apr 12, 202262.4964.1760.6561.3561.351,245,300
Apr 11, 202262.0363.0760.0661.6761.67958,100
Apr 08, 202265.7166.4062.0563.0063.001,001,500
Apr 07, 202267.6169.3464.3465.9665.96885,300
Apr 06, 202268.6968.7764.7267.5567.55853,700
Apr 05, 202275.6876.7669.4970.1670.16959,600
Apr 04, 202276.3577.3874.4476.2176.21609,700
Apr 01, 202273.7176.9673.4576.1376.13788,400
Mar 31, 202271.9973.3771.1472.6772.67729,300
Mar 30, 202275.3477.7671.7772.1872.18957,100
Mar 29, 202274.5378.5874.5376.2376.231,135,800
Mar 28, 202271.4374.5470.1073.0873.08641,700
Mar 25, 202271.9372.2268.5470.6570.65674,800
Mar 24, 202271.0772.4567.3472.0172.01583,100
Mar 23, 202272.4874.4469.1770.2470.24634,600
Mar 22, 202269.8574.9769.8073.5473.54750,600
Mar 21, 202271.5973.0368.5469.9669.96945,200
Mar 18, 202268.9474.9368.8972.3372.332,017,700
Mar 17, 202265.0769.4964.0369.0569.051,200,600
Mar 16, 202260.2466.6459.7965.9265.921,747,800
Mar 15, 202258.9759.3856.4958.2758.271,643,100
Mar 14, 202260.7263.9958.7058.8058.801,172,800
Mar 11, 202267.5167.8460.9661.2961.29938,700
Mar 10, 202264.6166.3962.5165.9165.91904,500
Mar 09, 202265.1467.8964.5965.9965.991,380,900
Mar 08, 202262.3468.6661.8963.6563.651,618,800
Mar 07, 202266.3467.6161.2662.8662.861,979,300
Mar 04, 202270.1272.5064.5265.0465.042,015,300
Mar 03, 202284.6784.8270.0270.9770.971,985,500
Mar 02, 202280.4386.1678.6284.3984.391,313,200
Mar 01, 202292.9792.9878.0079.8579.853,688,000
Feb 28, 202297.14103.0694.5698.8598.852,158,400
Feb 25, 202287.0496.5985.9696.3696.361,548,600
Feb 24, 202278.0789.9477.9087.4687.462,051,000
Feb 23, 202285.5186.7079.8180.0580.051,087,900
Feb 22, 202285.0288.9883.4284.1984.19676,800
Feb 18, 202292.4392.7185.9786.5286.52738,400
Feb 17, 202295.2195.3190.0390.4090.40584,100
Feb 16, 202297.1197.8193.1195.8695.86427,800
Feb 15, 202292.2099.8091.9798.5298.52717,000
Feb 14, 202291.3093.5788.9190.3190.31953,100
Feb 11, 202295.95102.2990.4491.4291.42844,300
Feb 10, 202294.69104.0693.1094.7894.78942,400
Feb 09, 202294.9598.6794.5997.8297.82905,400
Feb 08, 202296.5498.4890.7593.2593.251,349,200
Feb 07, 202298.35104.8795.2097.4397.43892,700
Feb 04, 202293.4897.8988.3495.9695.96813,200
Feb 03, 202291.2598.4691.0094.5394.531,052,000
Feb 02, 2022101.09101.9393.0595.3995.391,037,900
Feb 01, 202296.24100.6892.6399.8099.801,142,300
Jan 31, 202287.7294.7187.6494.5794.571,169,900
Jan 28, 202282.7787.6678.8886.0286.021,045,200
Jan 27, 202287.3688.6181.7382.4082.401,122,600
Jan 26, 202287.2892.6583.0085.2285.221,107,500
Jan 25, 202285.3590.0281.3384.7784.771,253,900
Jan 24, 202278.9989.4875.8888.2188.211,700,800
Jan 21, 202282.0187.7981.1981.5281.521,359,600
Jan 20, 202284.5589.7582.0182.6282.621,182,400
Jan 19, 202287.5890.4882.6783.6783.671,076,500
Jan 18, 202289.2489.2484.7885.8085.801,409,000
Jan 14, 202287.2792.6886.0291.3791.371,503,800
Jan 13, 202297.9699.0988.3389.3589.351,659,300
Jan 12, 2022106.62108.0097.6597.9697.96944,700
Jan 11, 2022104.93107.49100.97105.24105.24654,100
Jan 10, 2022103.26105.3299.51104.23104.23957,100
Jan 07, 2022103.87112.89102.26105.74105.74740,100
Jan 06, 2022102.99106.9196.93104.57104.571,161,800
Jan 05, 2022112.06113.22102.92103.35103.351,234,400
Jan 04, 2022118.99119.23108.09113.54113.541,099,900
Jan 03, 2022118.28119.65112.72118.99118.99537,200
Dec 31, 2021121.09126.95118.03118.24118.24365,400
Dec 30, 2021118.73126.57118.50121.24121.24438,100
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...