Intellia Therapeutics, Inc. - Common Stock (NTLA)

10.38
-0.14 (-1.33%)
NASDAQ · Last Trade: Jan 11th, 5:25 PM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Intellia Therapeutics, Inc. - Common Stock (NTLA)

DateOpenHighLowCloseVolumeAdjusted Close
1/09/202610.9810.9810.1310.386,868,26710.38
1/08/202610.7210.7410.3210.526,726,93810.52
1/07/20269.8410.589.7710.135,069,77110.13
1/06/20269.3710.179.319.734,301,9669.73
1/05/20269.219.709.139.375,779,7599.37
1/02/20269.239.369.059.212,736,4209.21
12/31/20259.069.138.948.993,020,9888.99
12/30/20259.179.258.999.062,190,0959.06
12/29/20259.349.368.989.144,003,1999.14
12/26/20259.579.579.169.441,839,8719.44
12/24/20259.469.629.269.591,450,6509.59
12/23/20259.509.569.349.422,579,8249.42
12/22/20259.209.859.199.702,880,9389.70
12/19/20258.909.548.909.236,588,7699.23
12/18/20258.949.168.748.883,355,8118.88
12/17/20259.139.558.788.793,279,3318.79
12/16/20259.009.268.919.122,496,4769.12
12/15/20259.089.228.909.143,950,5269.14
12/12/20259.619.689.029.023,405,5969.02
12/11/20259.339.679.259.553,066,8599.55
12/10/20259.279.709.159.372,752,0359.37
12/09/20259.369.609.229.303,138,0649.30
12/08/20259.899.959.359.443,460,2479.44
12/05/20259.599.669.369.614,030,4559.61
12/04/20258.919.918.859.745,904,4369.74
12/03/20258.239.128.139.064,738,4559.06
12/02/20258.438.498.098.104,310,8048.10
12/01/20258.818.898.398.424,526,4978.42
11/28/20258.629.108.538.993,707,8018.99
11/26/20258.638.638.408.523,141,3058.52
11/25/20258.398.618.188.554,105,7328.55
11/24/20258.268.378.138.353,939,8498.35
11/21/20258.158.437.958.216,252,3208.21
11/20/20258.508.887.958.046,181,4558.04
11/19/20258.538.638.208.244,002,9858.24
11/18/20258.458.638.228.475,584,2908.47
11/17/20258.568.808.238.486,082,6788.48
11/14/20258.498.888.388.706,865,0918.70
11/13/20259.369.628.568.679,554,3378.67
11/12/202510.0210.339.289.497,167,1749.49
11/11/20259.5910.269.3810.186,955,18110.18
11/10/202510.7110.779.659.7313,476,9629.73
11/07/20259.1510.118.969.5225,413,2769.52
11/06/202513.5013.5112.2212.308,640,88312.30
11/05/202512.4513.6912.1513.576,479,05913.57
11/04/202512.6013.1112.1912.205,716,20412.20
11/03/202513.1213.6012.2013.078,771,65713.07
10/31/202512.5513.3812.1312.6214,229,34112.62
10/30/202511.7812.7011.6312.2712,633,00912.27
10/29/202513.7714.0012.6313.1217,754,50813.12
10/28/202514.7714.7913.7213.9617,518,67513.96
10/27/202513.7316.7613.2114.7952,459,12814.79
10/24/202526.1126.3525.3025.602,977,11325.60
10/23/202524.5925.9524.2725.892,780,10725.89
10/22/202526.6926.9024.1424.586,195,74424.58
10/21/202527.6027.8626.7026.975,138,62826.97
10/20/202525.5628.2525.5027.987,551,55327.98
10/17/202524.3125.1823.9924.753,835,37024.75
10/16/202525.9326.8224.6524.914,926,45324.91
10/15/202524.4826.3224.2325.935,514,74125.93
10/14/202523.1024.8321.8923.904,954,09923.90
10/13/202524.8825.8123.4223.766,954,55823.76