Canada markets open in 7 hours 48 minutes

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD
Add to watchlist
53.92-3.16 (-5.54%)
At close: 04:00PM EDT
54.94 +1.02 (+1.89%)
After hours: 07:59PM EDT
Time Period:
Sept 26, 2021 - Sept 26, 2022
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Sept 23, 202256.0056.7052.7353.9253.921,652,400
Sept 22, 202258.5958.9356.6757.0857.081,165,400
Sept 21, 202264.2064.2459.4759.4759.471,269,700
Sept 20, 202262.6865.1262.2762.5362.53738,900
Sept 19, 202264.6165.6761.2363.4763.471,176,800
Sept 16, 202266.0066.2357.4065.7165.715,689,600
Sept 15, 202263.4669.2863.2268.5868.582,004,900
Sept 14, 202263.4365.7362.4663.8863.881,239,600
Sept 13, 202263.7063.8560.1563.1563.151,800,100
Sept 12, 202264.3265.2962.4065.2065.20699,100
Sept 09, 202263.1065.5762.3664.4464.441,024,100
Sept 08, 202256.7361.4456.7261.3361.33820,800
Sept 07, 202255.2158.0355.2157.6157.61866,600
Sept 06, 202256.5357.2054.2655.3755.37854,000
Sept 02, 202260.5161.1355.4856.0156.011,081,300
Sept 01, 202258.0560.0656.5259.9759.97901,800
Aug 31, 202261.7061.7059.4260.0660.06747,100
Aug 30, 202260.2860.8158.5860.2460.24737,100
Aug 29, 202257.5260.4556.9659.0659.06630,900
Aug 26, 202263.2963.2958.5458.7558.751,093,900
Aug 25, 202262.5763.7561.4263.5063.50707,800
Aug 24, 202260.2663.9758.9762.3862.381,014,700
Aug 23, 202254.7260.8153.6860.5660.561,504,500
Aug 22, 202255.0055.7553.0354.2554.25894,600
Aug 19, 202257.6358.4356.2156.3056.30832,900
Aug 18, 202259.8459.9657.6259.4759.47883,400
Aug 17, 202262.5562.8259.0559.5659.56852,100
Aug 16, 202268.0968.3863.7964.1764.17996,400
Aug 15, 202267.9069.7365.7268.4268.42831,900
Aug 12, 202266.0668.8264.6167.7467.74813,800
Aug 11, 202267.2269.3464.5265.6065.601,607,800
Aug 10, 202263.5466.8961.3466.5466.541,073,600
Aug 09, 202261.8062.1758.3560.4160.411,070,500
Aug 08, 202263.9764.9561.8363.4963.491,143,500
Aug 05, 202263.1865.2560.9263.3263.322,012,200
Aug 04, 202261.9065.8957.6365.4365.432,914,500
Aug 03, 202273.0076.4570.3171.7071.702,837,700
Aug 02, 202262.1865.0961.8964.0664.06661,300
Aug 01, 202263.8465.7961.9462.7462.74676,700
Jul 29, 202265.0065.1362.8264.7664.76759,300
Jul 28, 202267.6969.3464.6065.6665.66613,200
Jul 27, 202265.7567.6664.3667.5367.531,200,000
Jul 26, 202265.3667.2363.8965.3565.35824,000
Jul 25, 202264.6765.5461.3565.4765.47596,100
Jul 22, 202268.4668.6664.2265.1565.151,155,700
Jul 21, 202267.4368.5465.9468.2068.20864,300
Jul 20, 202266.0771.9665.8168.2068.201,531,300
Jul 19, 202261.5765.3660.2665.3365.331,022,500
Jul 18, 202264.5065.9459.9360.2060.201,225,300
Jul 15, 202264.0064.0059.6463.2863.281,170,100
Jul 14, 202263.1865.9361.7663.7763.771,261,600
Jul 13, 202260.6065.7660.5963.3863.381,406,600
Jul 12, 202260.7964.5558.6762.9762.971,153,900
Jul 11, 202262.9063.1459.8160.3060.30958,000
Jul 08, 202262.6565.3061.8663.3963.391,265,400
Jul 07, 202260.4364.5360.1064.0464.041,415,100
Jul 06, 202262.8665.0958.6360.5160.512,324,800
Jul 05, 202253.9863.4152.6663.1863.182,090,500
Jul 01, 202252.1454.8251.3654.0154.011,016,600
Jun 30, 202251.3852.2649.4751.7651.761,143,600
Jun 29, 202251.5052.8750.0652.4352.431,099,300
Jun 28, 202252.8854.5851.0552.0352.031,272,100
Jun 27, 202253.8854.5451.0753.4053.401,556,400
Jun 24, 202252.5155.2349.3053.4153.413,798,000
Jun 23, 202245.6050.9345.6050.7650.761,338,600
Jun 22, 202242.9347.1340.8845.5445.541,678,700
Jun 21, 202244.1447.9744.1444.4844.481,768,000
Jun 17, 202241.6845.0641.6842.9842.983,013,300
Jun 16, 202239.0942.0438.2341.4441.441,394,300
Jun 15, 202239.3641.5338.1740.9340.931,667,000
Jun 14, 202239.1140.1037.0838.4938.491,421,300
Jun 13, 202240.4540.8838.0538.9638.961,228,700
Jun 10, 202247.7848.4042.3742.4542.451,590,700
Jun 09, 202250.6352.3249.7750.1450.141,154,700
Jun 08, 202247.8054.6947.8052.0052.001,654,200
Jun 07, 202244.5048.1644.0048.1048.10737,400
Jun 06, 202247.0748.3944.2245.1945.191,081,200
Jun 03, 202243.4645.3942.5945.3145.311,522,800
Jun 02, 202242.7545.6542.3044.6744.67924,500
Jun 01, 202246.3047.2642.8442.8642.86934,100
May 31, 202247.9848.9245.3946.1446.141,057,600
May 27, 202245.7449.4245.0648.7548.75986,000
May 26, 202244.0546.2043.3945.0145.01951,000
May 25, 202242.7145.1441.6243.8143.81925,400
May 24, 202246.0246.4342.2642.9142.91822,400
May 23, 202248.1749.8446.4847.3247.32664,700
May 20, 202248.7650.2043.4947.7447.741,142,200
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
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...