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

Date	Open	High	Low	Close*	Adj Close**	Volume
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	1,139,900
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
May 02, 2022	48.00	51.83	47.08	51.61	51.61	1,196,200
Apr 29, 2022	49.72	52.57	48.86	49.03	49.03	864,600
Apr 28, 2022	50.41	51.84	47.02	50.29	50.29	1,077,500
Apr 27, 2022	49.62	51.34	48.07	49.34	49.34	973,500
Apr 26, 2022	52.79	54.12	49.75	49.85	49.85	978,500
Apr 25, 2022	50.35	54.00	50.35	53.59	53.59	984,900
Apr 22, 2022	50.40	52.94	50.15	50.66	50.66	782,000
Apr 21, 2022	55.85	57.06	50.22	50.51	50.51	969,000
Apr 20, 2022	57.69	57.69	54.67	54.84	54.84	874,300
Apr 19, 2022	56.72	58.77	55.50	57.04	57.04	850,700
Apr 18, 2022	59.82	59.82	55.89	56.62	56.62	893,200
Apr 14, 2022	63.58	63.58	59.10	59.93	59.93	805,500
Apr 13, 2022	61.07	64.15	59.74	63.00	63.00	922,100
Apr 12, 2022	62.49	64.17	60.65	61.35	61.35	1,245,300
Apr 11, 2022	62.03	63.07	60.06	61.67	61.67	958,100
Apr 08, 2022	65.71	66.40	62.05	63.00	63.00	1,001,500
Apr 07, 2022	67.61	69.34	64.34	65.96	65.96	885,300
Apr 06, 2022	68.69	68.77	64.72	67.55	67.55	853,700
Apr 05, 2022	75.68	76.76	69.49	70.16	70.16	959,600
Apr 04, 2022	76.35	77.38	74.44	76.21	76.21	609,700
Apr 01, 2022	73.71	76.96	73.45	76.13	76.13	788,400
Mar 31, 2022	71.99	73.37	71.14	72.67	72.67	729,300
Mar 30, 2022	75.34	77.76	71.77	72.18	72.18	957,100
Mar 29, 2022	74.53	78.58	74.53	76.23	76.23	1,135,800
Mar 28, 2022	71.43	74.54	70.10	73.08	73.08	641,700
Mar 25, 2022	71.93	72.22	68.54	70.65	70.65	674,800
Mar 24, 2022	71.07	72.45	67.34	72.01	72.01	583,100
Mar 23, 2022	72.48	74.44	69.17	70.24	70.24	634,600
Mar 22, 2022	69.85	74.97	69.80	73.54	73.54	750,600
Mar 21, 2022	71.59	73.03	68.54	69.96	69.96	945,200
Mar 18, 2022	68.94	74.93	68.89	72.33	72.33	2,017,700
Mar 17, 2022	65.07	69.49	64.03	69.05	69.05	1,200,600
Mar 16, 2022	60.24	66.64	59.79	65.92	65.92	1,747,800
Mar 15, 2022	58.97	59.38	56.49	58.27	58.27	1,643,100
Mar 14, 2022	60.72	63.99	58.70	58.80	58.80	1,172,800
Mar 11, 2022	67.51	67.84	60.96	61.29	61.29	938,700
Mar 10, 2022	64.61	66.39	62.51	65.91	65.91	904,500
Mar 09, 2022	65.14	67.89	64.59	65.99	65.99	1,380,900
Mar 08, 2022	62.34	68.66	61.89	63.65	63.65	1,618,800
Mar 07, 2022	66.34	67.61	61.26	62.86	62.86	1,979,300
Mar 04, 2022	70.12	72.50	64.52	65.04	65.04	2,015,300
Mar 03, 2022	84.67	84.82	70.02	70.97	70.97	1,985,500
Mar 02, 2022	80.43	86.16	78.62	84.39	84.39	1,313,200
Mar 01, 2022	92.97	92.98	78.00	79.85	79.85	3,688,000
Feb 28, 2022	97.14	103.06	94.56	98.85	98.85	2,158,400
Feb 25, 2022	87.04	96.59	85.96	96.36	96.36	1,548,600
Feb 24, 2022	78.07	89.94	77.90	87.46	87.46	2,051,000
Feb 23, 2022	85.51	86.70	79.81	80.05	80.05	1,087,900
Feb 22, 2022	85.02	88.98	83.42	84.19	84.19	676,800
Feb 18, 2022	92.43	92.71	85.97	86.52	86.52	738,400
Feb 17, 2022	95.21	95.31	90.03	90.40	90.40	584,100
Feb 16, 2022	97.11	97.81	93.11	95.86	95.86	427,800
Feb 15, 2022	92.20	99.80	91.97	98.52	98.52	717,000
Feb 14, 2022	91.30	93.57	88.91	90.31	90.31	953,100
Feb 11, 2022	95.95	102.29	90.44	91.42	91.42	844,300
Feb 10, 2022	94.69	104.06	93.10	94.78	94.78	942,400
Feb 09, 2022	94.95	98.67	94.59	97.82	97.82	905,400
Feb 08, 2022	96.54	98.48	90.75	93.25	93.25	1,349,200
Feb 07, 2022	98.35	104.87	95.20	97.43	97.43	892,700
Feb 04, 2022	93.48	97.89	88.34	95.96	95.96	813,200
Feb 03, 2022	91.25	98.46	91.00	94.53	94.53	1,052,000
Feb 02, 2022	101.09	101.93	93.05	95.39	95.39	1,037,900
Feb 01, 2022	96.24	100.68	92.63	99.80	99.80	1,142,300
Jan 31, 2022	87.72	94.71	87.64	94.57	94.57	1,169,900
Jan 28, 2022	82.77	87.66	78.88	86.02	86.02	1,045,200
Jan 27, 2022	87.36	88.61	81.73	82.40	82.40	1,122,600
Jan 26, 2022	87.28	92.65	83.00	85.22	85.22	1,107,500
Jan 25, 2022	85.35	90.02	81.33	84.77	84.77	1,253,900
Jan 24, 2022	78.99	89.48	75.88	88.21	88.21	1,700,800
Jan 21, 2022	82.01	87.79	81.19	81.52	81.52	1,359,600
Jan 20, 2022	84.55	89.75	82.01	82.62	82.62	1,182,400
Jan 19, 2022	87.58	90.48	82.67	83.67	83.67	1,076,500
Jan 18, 2022	89.24	89.24	84.78	85.80	85.80	1,409,000
Jan 14, 2022	87.27	92.68	86.02	91.37	91.37	1,503,800
Jan 13, 2022	97.96	99.09	88.33	89.35	89.35	1,659,300
Jan 12, 2022	106.62	108.00	97.65	97.96	97.96	944,700
Jan 11, 2022	104.93	107.49	100.97	105.24	105.24	654,100
Jan 10, 2022	103.26	105.32	99.51	104.23	104.23	957,100
Jan 07, 2022	103.87	112.89	102.26	105.74	105.74	740,100
Jan 06, 2022	102.99	106.91	96.93	104.57	104.57	1,161,800
Jan 05, 2022	112.06	113.22	102.92	103.35	103.35	1,234,400
Jan 04, 2022	118.99	119.23	108.09	113.54	113.54	1,099,900
Jan 03, 2022	118.28	119.65	112.72	118.99	118.99	537,200
Dec 31, 2021	121.09	126.95	118.03	118.24	118.24	365,400
Dec 30, 2021	118.73	126.57	118.50	121.24	121.24	438,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX20,197.61+15.71(+0.08%)

S&P 5003,973.75+72.39(+1.86%)

DOW31,880.24+618.34(+1.98%)

CAD/USD0.7824-0.0010(-0.13%)

CRUDE OIL109.61-0.68(-0.62%)

BTC-CAD37,521.54-1,676.00(-4.28%)

Intellia Therapeutics, Inc. (NTLA)

S&P/TSX
20,197.61
+15.71(+0.08%)

S&P 500
3,973.75
+72.39(+1.86%)

DOW
31,880.24
+618.34(+1.98%)

CAD/USD
0.7824
-0.0010(-0.13%)

CRUDE OIL
109.61
-0.68(-0.62%)

BTC-CAD
37,521.54
-1,676.00(-4.28%)