Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Frankfurt - Delayed Quote EUR

Intellia Therapeutics, Inc. (38I.F)

6.98
+0.28
+(4.18%)
At close: April 25 at 3:49:30 PM GMT+2
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.846.986.846.986.98100
Apr 24, 20256.706.706.706.706.70-
Apr 23, 20257.157.927.097.927.92405
Apr 22, 20256.456.456.456.456.45-
Apr 17, 20255.685.685.685.685.68-
Apr 16, 20256.026.026.026.026.02-
Apr 15, 20256.266.786.266.426.42-
Apr 14, 20256.156.156.156.156.15-
Apr 11, 20255.545.545.545.545.54-
Apr 10, 20256.076.875.996.026.02590
Apr 9, 20255.305.905.305.905.9050
Apr 8, 20255.745.745.745.745.74-
Apr 7, 20255.525.825.515.705.70900
Apr 4, 20255.736.165.586.096.09150
Apr 3, 20255.855.855.835.835.83-
Apr 2, 20255.835.835.835.835.83-
Apr 1, 20256.216.966.216.236.23450
Mar 31, 20257.027.026.646.646.64270
Mar 28, 20257.387.567.367.567.56500
Mar 27, 20257.247.247.247.247.24-
Mar 26, 20257.698.127.697.717.71678
Mar 25, 20258.218.218.138.138.13-
Mar 24, 20257.967.967.967.967.96-
Mar 21, 20257.668.437.668.438.4330
Mar 20, 20258.158.198.158.198.19100
Mar 19, 20258.038.438.038.438.43135
Mar 18, 20258.369.008.369.009.00100
Mar 17, 20257.998.657.998.368.361,393
Mar 14, 20258.158.958.158.428.42300
Mar 13, 20258.439.138.439.139.13300
Mar 12, 20258.149.218.149.219.2121
Mar 11, 20258.308.308.008.238.231,200
Mar 10, 20259.009.008.918.918.9120
Mar 7, 20258.739.378.739.379.37609
Mar 6, 20258.278.278.278.278.27-
Mar 5, 20258.298.298.268.268.26120
Mar 4, 20259.009.008.118.758.75889
Mar 3, 20259.329.329.329.329.32-
Feb 28, 202510.0310.039.959.959.95-
Feb 27, 202510.3511.2110.3511.2111.21485
Feb 26, 20259.8410.579.8410.5710.5750
Feb 25, 202510.3910.3910.0010.0010.00500
Feb 24, 202511.1511.1511.1511.1511.15-
Feb 21, 202511.2311.6911.2311.6911.6950
Feb 20, 202511.3912.2011.3912.2012.20336
Feb 19, 202510.9512.2610.9412.2612.26406
Feb 18, 202510.0010.0010.0010.0010.00-
Feb 17, 202510.0510.0510.0510.0510.0568
Feb 14, 20258.848.848.848.848.84-
Feb 13, 20258.759.158.759.159.1530
Feb 12, 20258.669.058.668.788.78300
Feb 11, 20258.928.948.808.888.88241
Feb 10, 20259.209.279.209.279.27108
Feb 7, 20259.439.469.439.469.4680
Feb 6, 20259.849.849.849.849.84-
Feb 5, 20258.848.848.848.848.84-
Feb 4, 20258.979.118.879.119.11600
Feb 3, 20259.359.499.359.499.49316
Jan 31, 20259.8610.669.669.669.66170
Jan 30, 20259.369.679.369.679.6740
Jan 29, 20259.2010.509.209.749.74469
Jan 28, 20259.649.819.649.819.811,000
Jan 27, 20259.5010.119.139.909.90480
Jan 24, 202511.1911.1910.4710.4710.472,462
Jan 23, 202510.2710.7310.2710.7310.73300
Jan 22, 20259.179.179.179.179.17-
Jan 21, 20258.709.678.709.679.67500
Jan 20, 20259.629.628.729.529.52355
Jan 17, 20258.789.458.789.199.19320
Jan 16, 20259.339.339.169.169.16326
Jan 15, 20259.189.509.189.509.50250
Jan 14, 20259.109.909.109.679.67500
Jan 13, 20259.6010.449.609.739.73465
Jan 10, 202511.2911.2910.3010.3010.30783
Jan 9, 202511.2611.2611.2611.2611.26-
Jan 8, 202511.9511.9511.9511.9511.95-
Jan 7, 202511.9712.8011.9712.4512.45110
Jan 6, 202511.4112.4511.4112.4512.456,075
Jan 3, 202511.5211.8011.5211.8011.8084
Jan 2, 202510.9911.7910.9911.7911.79300
Dec 30, 202411.0211.0611.0211.0611.06417
Dec 27, 202412.0012.0011.3611.3611.36237
Dec 23, 202411.4411.6811.4411.6811.68356
Dec 20, 202411.1611.9211.1411.9211.921,609
Dec 19, 202411.3012.2011.3011.6511.65154
Dec 18, 202412.9512.9511.8811.8811.88626
Dec 17, 202412.5212.5712.5212.5712.5712
Dec 16, 202411.9111.9111.9111.9111.91-
Dec 13, 202412.5713.4012.0212.0212.02326
Dec 12, 202413.0213.1512.9812.9812.9839
Dec 11, 202413.6613.6613.3213.4513.451,910
Dec 10, 202413.4313.4313.4313.4313.43-
Dec 9, 202413.7314.1913.7314.1914.19230
Dec 6, 202412.9513.4012.9513.4013.4050
Dec 5, 202413.4013.4013.1913.1913.19113
Dec 4, 202413.8014.6013.8013.8713.8793
Dec 3, 202414.6514.6514.0214.0214.02200
Dec 2, 202415.0015.0014.4414.8014.80359
Nov 29, 202414.8014.8014.8014.8014.80100
Nov 28, 202414.1514.1513.8613.8613.8667
Nov 27, 202413.5813.5813.5313.5313.53-
Nov 26, 202413.7014.5213.5514.0914.091,222
Nov 25, 202413.5714.4313.5714.1414.14718
Nov 22, 202412.9112.9112.9112.9112.91-
Nov 21, 202412.0713.2012.0113.2013.20330
Nov 20, 202413.0313.0312.4312.4312.431,101
Nov 19, 202413.0413.8513.0413.1213.1281
Nov 18, 202415.7015.7013.0013.3013.30708
Nov 15, 202413.9814.9313.6013.6013.60388
Nov 14, 202414.9814.9914.9814.9914.9934
Nov 13, 202415.3216.1715.3216.0716.07100
Nov 12, 202415.9615.9615.6015.6015.60130
Nov 11, 202415.5116.4315.5116.2616.261,335
Nov 8, 202414.4115.2314.4115.2315.23970
Nov 7, 202414.6015.3614.5815.3615.36134
Nov 6, 202414.3115.1414.3114.6314.631,070
Nov 5, 202413.6313.6313.5613.5613.56-
Nov 4, 202414.0214.0213.7013.7413.74340
Nov 1, 202412.7313.5212.7313.5213.5275
Oct 31, 202413.5713.5713.0013.0413.042,369
Oct 30, 202413.6714.3613.1113.2313.231,017
Oct 29, 202415.5615.5613.7313.7313.731,295
Oct 28, 202414.4815.4914.4815.0715.071,733
Oct 25, 202415.4415.4414.6414.8414.841,290
Oct 24, 202418.2718.2714.6314.6314.631,882
Oct 23, 202419.1219.1218.8018.8018.8050
Oct 22, 202418.8018.8018.8018.8018.80-
Oct 21, 202419.2219.3219.2219.3219.3220
Oct 18, 202419.1919.1919.1919.1919.19-
Oct 17, 202418.8019.3218.8019.3219.3275
Oct 16, 202417.5417.5417.5417.5417.54-
Oct 15, 202417.6618.4617.6618.1518.15455
Oct 14, 202417.5117.6016.7017.6017.60255
Oct 11, 202415.9116.7615.9116.7516.75240
Oct 10, 202415.7315.7515.7315.7515.75300
Oct 9, 202415.8916.0915.8916.0916.0962
Oct 8, 202415.8415.9915.8415.9915.9931
Oct 7, 202416.0016.0016.0016.0016.00-
Oct 4, 202416.3016.3015.4816.1516.151,378
Oct 3, 202416.6716.6716.6716.6716.67-
Oct 2, 202417.7717.7716.9517.2517.25221
Oct 1, 202418.0319.1017.5417.5417.54410
Sep 30, 202418.4018.4018.4018.4018.40-
Sep 27, 202418.0418.8918.0418.8918.89100
Sep 26, 202418.3618.3618.3618.3618.36-
Sep 25, 202418.7218.7218.7218.7218.72-
Sep 24, 202418.9019.4118.9019.4119.4115
Sep 23, 202418.8319.5718.8319.5719.57109
Sep 20, 202420.1720.1720.1720.1720.17-
Sep 19, 202419.9419.9419.9419.9419.94-
Sep 18, 202420.0620.0620.0620.0620.06-
Sep 17, 202418.9720.4218.9720.4220.42659
Sep 16, 202419.4919.4919.4919.4919.49-
Sep 13, 202418.2619.2518.2619.2519.2539
Sep 12, 202418.0118.0118.0018.0018.001,000
Sep 11, 202417.9717.9717.9717.9717.97-
Sep 10, 202417.5317.5417.5317.5417.54-
Sep 9, 202418.2018.5317.4518.5318.5372
Sep 6, 202418.4318.5518.0118.0818.0859
Sep 5, 202418.7918.8018.7918.8018.80800
Sep 4, 202419.0819.0819.0819.0819.08-
Sep 3, 202419.9220.6519.9220.6520.65280
Sep 2, 202419.8419.8419.8419.8419.84-
Aug 30, 202420.0420.7319.9819.9819.98103
Aug 29, 202420.9220.9219.7320.1920.19100
Aug 28, 202420.0120.0120.0120.0120.01-
Aug 27, 202420.7120.7120.7120.7120.71-
Aug 26, 202420.6820.6820.6820.6820.68-
Aug 23, 202420.5621.6220.5621.3921.39450
Aug 22, 202421.0421.7820.7620.7620.76171
Aug 21, 202420.8321.6420.8321.2621.26836
Aug 20, 202420.7521.0120.7521.0121.0140
Aug 19, 202419.6820.4819.6820.4820.4850
Aug 16, 202420.5420.5420.5420.5420.54-
Aug 15, 202419.1820.0019.1820.0020.00100
Aug 14, 202419.9419.9419.9319.9319.93-
Aug 13, 202419.5319.5619.5319.5619.56-
Aug 12, 202419.3419.5019.3419.4119.411,100
Aug 9, 202420.0920.1020.0920.1020.10-
Aug 8, 202419.1019.2319.1019.2319.231,000
Aug 7, 202420.3420.4520.3420.4520.4597
Aug 6, 202420.5420.5420.4620.4620.46300
Aug 5, 202421.4421.4419.6919.6919.69611
Aug 2, 202423.9223.9221.4121.4121.4150
Aug 1, 202423.8524.8323.8524.8324.83100
Jul 31, 202423.9424.3823.9424.3824.3840
Jul 30, 202424.3824.3824.3824.3824.38-
Jul 29, 202425.2025.2024.3524.3524.35279
Jul 26, 202423.9923.9923.9923.9923.99-
Jul 25, 202423.3023.3023.3023.3023.30-
Jul 24, 202423.5724.4623.3024.4624.46970
Jul 23, 202422.7723.9122.7723.9123.91767
Jul 22, 202422.5822.7622.3922.6622.66890
Jul 19, 202423.5824.1723.4823.8423.84661
Jul 18, 202424.7625.2324.1824.1824.18544
Jul 17, 202424.4924.4924.3224.3224.32100
Jul 16, 202423.5024.7623.5024.7624.7640
Jul 15, 202423.4623.9523.4623.7023.70528
Jul 12, 202422.3223.6422.2923.6423.6420
Jul 11, 202420.9721.0220.9721.0221.02-
Jul 10, 202420.2721.3420.2721.3421.3491
Jul 9, 202421.7021.7220.5020.6520.65306
Jul 8, 202420.7020.7020.7020.7020.70-
Jul 5, 202420.8620.8620.8620.8620.86-
Jul 4, 202420.8920.8920.8920.8920.89-
Jul 3, 202420.2121.1420.2120.3320.3396
Jul 2, 202420.5320.5320.5320.5320.53-
Jul 1, 202419.9421.1919.9420.8620.8645
Jun 28, 202421.8621.8620.9120.9120.9168
Jun 27, 202421.0021.9621.0021.9621.9646
Jun 26, 202422.1722.1721.1221.1221.1230
Jun 25, 202422.9422.9722.9422.9722.9725
Jun 24, 202422.1324.2022.1324.2024.20-
Jun 21, 202422.2122.2822.2122.2822.2825
Jun 20, 202422.1422.1422.1422.1422.14-
Jun 19, 202422.6822.6822.3622.3622.3670
Jun 18, 202423.1123.1123.1123.1123.11-
Jun 17, 202423.2123.5823.2123.5823.5850
Jun 14, 202423.7824.0023.7824.0024.005
Jun 13, 202422.8024.2922.8024.2924.29110
Jun 12, 202421.9021.9021.9021.9021.90-
Jun 11, 202421.2621.2621.2621.2621.26-
Jun 10, 202420.9420.9420.5820.5820.5845
Jun 7, 202420.7821.5320.7821.5321.5320
Jun 6, 202420.8020.8020.8020.8020.80-
Jun 5, 202421.1521.6821.1521.6821.68800
Jun 4, 202421.4122.2021.4122.0322.0350
Jun 3, 202420.2622.0020.2621.5221.52360
May 31, 202420.0120.0120.0120.0120.01-
May 30, 202419.5019.7419.5019.7419.74-
May 29, 202420.6621.2220.0720.1520.15270
May 28, 202422.4522.4522.4522.4522.45-
May 27, 202422.4922.4922.4922.4922.49-
May 24, 202422.6322.6322.6322.6322.63-
May 23, 202423.4923.4923.4923.4923.49-
May 22, 202423.3123.3123.3123.3123.31-
May 21, 202423.4023.4123.4023.4123.41-
May 20, 202423.7123.7123.7123.7123.71-
May 17, 202424.8924.8923.6823.6823.6890
May 16, 202423.7123.7123.7123.7123.71-
May 15, 202423.9524.3523.9524.2624.26240
May 14, 202423.1823.7323.1823.7323.731,330
May 13, 202422.1522.1522.1522.1522.15-
May 10, 202422.7522.7622.7522.7622.76-
May 9, 202421.5022.2221.5022.1822.18430
May 8, 202421.8421.8421.8421.8421.84-
May 7, 202421.6322.2821.6322.2822.2817
May 6, 202421.6322.4321.6321.9821.98950
May 3, 202421.4321.4321.4321.4321.43-
May 2, 202420.5921.3920.5921.3921.39180
Apr 30, 202420.1720.1720.1720.1720.17-
Apr 29, 202419.0820.1319.0820.1320.13110
Apr 26, 202418.4619.2518.4619.2519.2555
Apr 25, 202419.3319.3319.3319.3319.33-

Related Tickers

05Y.F Vivoryon Therapeutics N.V.
1.8120
-2.16%
 
F6T.F Fate Therapeutics, Inc.
1.1715
+2.14%
 
22UA.F BioNTech SE
87.65
-13.39%
 
GRCE Grace Therapeutics, Inc.
2.4900
+4.62%
 
DYN Dyne Therapeutics, Inc.
11.06
-0.45%
 
TPST Tempest Therapeutics, Inc.
7.76
-3.60%
 
OCGN Ocugen, Inc.
0.7192
-2.40%
 
CRSP CRISPR Therapeutics AG
38.27
-2.15%