NasdaqGM - Nasdaq Real Time Price USD

Intellia Therapeutics, Inc. (NTLA)

9.45
+0.26
+(2.77%)
As of 3:27:33 PM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 22, 20259.189.569.029.459.451,865,410
May 21, 20259.539.689.029.209.204,182,300
May 20, 20259.049.779.029.679.675,214,100
May 19, 20258.559.168.529.069.065,818,700
May 16, 20258.148.528.028.508.502,459,200
May 15, 20257.848.097.628.078.071,916,800
May 14, 20258.348.547.657.887.883,424,000
May 13, 20258.568.758.008.328.323,427,400
May 12, 20258.458.898.438.558.553,873,500
May 9, 20258.428.708.058.128.125,139,300
May 8, 20257.888.547.248.288.285,369,700
May 7, 20257.397.507.217.297.293,678,800
May 6, 20258.238.247.247.257.254,224,700
May 5, 20258.708.818.438.448.442,622,800
May 2, 20258.749.278.678.848.843,466,000
May 1, 20258.908.908.498.648.642,128,700
Apr 30, 20258.048.947.908.878.874,226,900
Apr 29, 20258.578.648.158.208.202,855,200
Apr 28, 20258.538.848.348.488.483,141,400
Apr 25, 20258.128.337.918.318.311,946,500
Apr 24, 20258.088.238.028.188.181,532,500
Apr 23, 20258.708.908.078.098.092,562,900
Apr 22, 20257.948.337.868.318.312,831,900
Apr 21, 20257.368.337.157.927.925,618,100
Apr 17, 20256.857.306.807.237.232,870,000
Apr 16, 20257.207.276.736.866.862,700,500
Apr 15, 20257.367.767.247.367.361,946,300
Apr 14, 20257.567.677.267.507.503,032,500
Apr 11, 20256.747.446.657.417.412,357,200
Apr 10, 20256.796.916.366.776.773,091,200
Apr 9, 20256.107.385.977.087.085,507,700
Apr 8, 20256.877.036.126.286.283,700,100
Apr 7, 20256.196.885.906.546.545,213,400
Apr 4, 20256.836.916.436.636.634,813,500
Apr 3, 20256.877.216.776.896.893,890,000
Apr 2, 20256.507.596.507.307.305,369,900
Apr 1, 20257.087.146.596.666.665,084,400
Mar 31, 20257.697.836.977.117.116,679,400
Mar 28, 20258.278.438.038.078.072,765,200
Mar 27, 20258.158.438.118.408.402,729,600
Mar 26, 20258.658.828.118.318.314,154,200
Mar 25, 20259.329.368.598.738.733,868,400
Mar 24, 20259.219.389.099.319.312,525,100
Mar 21, 20258.509.078.509.009.003,690,500
Mar 20, 20259.189.298.698.708.703,599,300
Mar 19, 20259.129.398.909.309.302,490,700
Mar 18, 20259.429.478.869.199.193,112,800
Mar 17, 20259.229.898.929.589.583,200,600
Mar 14, 20259.179.608.979.149.142,064,300
Mar 13, 20259.5210.189.209.229.222,079,200
Mar 12, 20259.359.669.239.629.621,629,400
Mar 11, 20259.419.798.649.309.302,596,200
Mar 10, 202510.0010.109.429.469.463,669,800
Mar 7, 20259.8910.689.6910.3510.353,207,400
Mar 6, 20259.0010.008.879.909.904,492,600
Mar 5, 20259.409.498.859.369.362,839,100
Mar 4, 20259.049.538.309.109.105,953,200
Mar 3, 202510.1810.379.389.459.453,004,900
Feb 28, 202510.2710.349.5210.0910.094,575,300
Feb 27, 202511.3012.0010.8410.8610.863,802,800
Feb 26, 202510.8011.1010.5210.8010.802,461,300
Feb 25, 202511.7711.8610.4510.7110.713,861,500
Feb 24, 202512.0212.1911.3411.5111.513,252,700
Feb 21, 202512.6112.6311.9312.1712.174,448,800
Feb 20, 202512.5312.8412.0312.2512.254,696,100
Feb 19, 202511.6112.8011.4812.2812.285,922,000
Feb 18, 202510.9412.0510.8911.5311.536,301,700
Feb 14, 20259.8610.939.8210.7010.704,753,300
Feb 13, 20259.539.729.339.649.642,068,500
Feb 12, 20259.019.588.969.519.512,541,300
Feb 11, 20259.399.489.089.219.212,160,400
Feb 10, 20259.929.979.479.589.582,002,600
Feb 7, 202510.0710.439.729.799.792,061,400
Feb 6, 202510.6310.7310.0710.1310.132,581,300
Feb 5, 20259.7610.639.7210.5110.512,622,000
Feb 4, 20259.559.799.419.629.622,478,500
Feb 3, 20259.799.909.329.549.543,080,600
Jan 31, 202510.5810.6510.1110.3210.322,163,200
Jan 30, 202510.3210.7310.1010.5110.512,177,300
Jan 29, 20259.9710.429.9310.1210.122,537,600
Jan 28, 202510.6410.679.9910.0110.013,142,800
Jan 27, 202510.2910.7710.1110.5510.552,677,600
Jan 24, 202511.2511.4610.8910.9910.992,050,400
Jan 23, 202511.0011.3610.6211.2911.293,542,500
Jan 22, 20259.8811.109.8111.0111.014,936,400
Jan 21, 20259.6010.099.559.949.942,653,400
Jan 17, 20259.489.699.329.509.503,332,100
Jan 16, 20259.769.919.259.429.423,442,200
Jan 15, 202510.2410.319.639.719.713,354,400
Jan 14, 202510.1110.399.599.739.733,171,300
Jan 13, 202510.1110.199.6510.0510.054,049,200
Jan 10, 202511.2411.439.9310.2010.207,221,100
Jan 8, 202512.0412.2511.8312.0212.021,894,800
Jan 7, 202512.8013.3412.4612.4712.472,364,600
Jan 6, 202512.1913.0712.1312.8012.803,016,400
Jan 3, 202512.2212.5311.9412.1312.132,826,000
Jan 2, 202511.8812.2711.7112.2212.222,350,600
Dec 31, 202411.5411.8111.3411.6611.663,223,900
Dec 30, 202411.8011.8511.3511.4111.412,618,200
Dec 27, 202411.9912.3011.6911.9711.972,254,800
Dec 26, 202411.8312.2311.6112.1212.121,798,300
Dec 24, 202412.1212.2111.8312.0512.05859,600
Dec 23, 202412.2512.4111.9112.1012.101,790,400
Dec 20, 202411.9412.4511.8512.1812.183,685,800
Dec 19, 202412.1212.2411.7912.0812.082,843,700
Dec 18, 202413.1513.2011.9012.0212.023,206,600
Dec 17, 202413.3413.5112.9013.1313.132,915,400
Dec 16, 202412.9013.7912.6513.3813.382,135,200
Dec 13, 202413.5013.5212.4712.9012.903,187,800
Dec 12, 202414.0514.0513.4613.5613.561,567,100
Dec 11, 202414.7514.8213.8814.1014.101,731,400
Dec 10, 202414.5814.9014.2714.7214.721,580,200
Dec 9, 202414.9015.3014.6014.6214.621,901,900
Dec 6, 202413.9014.8813.7414.7214.722,821,300
Dec 5, 202414.4814.4813.5813.6513.652,507,300
Dec 4, 202414.6315.0414.3614.4914.491,593,700
Dec 3, 202415.5315.7014.5114.6514.652,211,200
Dec 2, 202415.6616.0115.4215.7315.732,247,700
Nov 29, 202415.4115.6915.1215.6215.621,399,200
Nov 27, 202415.0715.4614.6415.2115.212,168,100
Nov 26, 202414.6514.7714.1714.7314.732,178,100
Nov 25, 202414.8915.2414.4114.7914.793,837,000
Nov 22, 202414.0014.5813.6414.3014.302,409,700
Nov 21, 202413.2314.3913.2313.8013.803,970,900
Nov 20, 202414.1514.2712.8213.1213.124,478,100
Nov 19, 202414.1014.2613.7514.1314.133,465,500
Nov 18, 202414.4915.2013.5414.1714.175,618,700
Nov 15, 202415.3115.3113.9513.9713.973,689,300
Nov 14, 202416.2016.2815.0115.1215.122,125,200
Nov 13, 202416.8017.3016.1016.1116.112,106,800
Nov 12, 202417.1517.2416.3616.6516.652,638,800
Nov 11, 202417.2417.8316.9417.5017.502,566,500
Nov 8, 202416.0517.0015.6116.7316.732,418,300
Nov 7, 202416.2017.1515.6716.0016.003,367,900
Nov 6, 202415.8116.2315.5216.0616.063,448,600
Nov 5, 202414.7615.4414.5515.4315.431,906,300
Nov 4, 202414.6615.3014.6115.1415.142,037,500
Nov 1, 202414.2114.8514.0114.8114.811,800,800
Oct 31, 202414.2514.5213.9514.2214.222,598,900
Oct 30, 202414.8014.9014.2814.3314.333,510,000
Oct 29, 202416.2616.2614.7014.9914.994,551,700
Oct 28, 202416.0416.9815.9416.3416.343,312,200
Oct 25, 202416.1016.6915.5515.9515.953,768,000
Oct 24, 202417.6317.7415.3515.8515.8511,379,700
Oct 23, 202421.0021.1719.5019.9419.941,912,500
Oct 22, 202420.6721.1220.2221.0821.081,543,900
Oct 21, 202421.0721.0920.4020.6720.672,372,600
Oct 18, 202421.1421.4720.9821.0821.081,266,600
Oct 17, 202420.6821.3120.4320.9820.982,266,300
Oct 16, 202419.8020.8519.7120.5820.581,898,100
Oct 15, 202419.5719.9219.3019.5219.521,809,900
Oct 14, 202418.5019.6218.2319.5119.512,390,500
Oct 11, 202417.5718.6017.3418.5818.581,485,700
Oct 10, 202417.4217.8417.0917.7917.791,836,900
Oct 9, 202417.9918.1817.4517.6517.651,512,600
Oct 8, 202417.7518.0017.4617.8917.892,093,400
Oct 7, 202417.9618.2217.7017.8417.841,602,700
Oct 4, 202417.9418.1517.4317.9917.991,852,600
Oct 3, 202418.3318.3717.4817.6517.652,010,100
Oct 2, 202419.0119.1118.5318.5518.551,833,600
Oct 1, 202420.5620.8418.9619.2019.202,293,300
Sep 30, 202420.9521.3920.3720.5520.551,104,500
Sep 27, 202421.0121.4220.6721.0021.001,116,500
Sep 26, 202421.1021.2120.2320.5720.571,771,800
Sep 25, 202421.8721.8720.6620.6920.691,273,100
Sep 24, 202421.4621.8521.1621.4721.471,048,400
Sep 23, 202421.9221.9421.4421.4621.461,204,700
Sep 20, 202422.7022.7021.8621.8821.883,144,900
Sep 19, 202423.2923.6822.8622.9322.931,608,400
Sep 18, 202423.0023.7622.2622.5222.521,723,400
Sep 17, 202421.8123.1521.7722.5522.551,466,700
Sep 16, 202422.1122.2221.2121.5121.511,519,900
Sep 13, 202421.1422.2221.0022.0722.072,388,500
Sep 12, 202420.2020.6819.6120.6720.671,517,300
Sep 11, 202419.7920.2919.2120.2420.241,300,600
Sep 10, 202419.8620.3819.3120.1220.121,162,200
Sep 9, 202419.8520.1419.5219.8319.831,251,700
Sep 6, 202421.0021.3319.5119.7219.721,418,900
Sep 5, 202421.2421.5620.7220.9320.93993,000
Sep 4, 202421.7222.1521.0721.2721.27872,600
Sep 3, 202422.3523.0921.5121.6221.621,527,900
Aug 30, 202423.0623.1921.9322.4422.441,400,000
Aug 29, 202422.4923.5022.3423.0023.00936,000
Aug 28, 202422.8323.0222.0922.3522.35894,600
Aug 27, 202423.5223.6222.6822.9422.94660,300
Aug 26, 202423.9424.0523.4023.5823.58805,800
Aug 23, 202423.0624.1622.8523.6323.631,060,800
Aug 22, 202423.6423.6722.8723.0023.00867,500
Aug 21, 202423.3423.9523.2423.6123.611,122,900
Aug 20, 202423.3523.6022.9923.1823.18892,700
Aug 19, 202422.6923.5022.3923.4423.441,179,100
Aug 16, 202422.6923.1722.0922.6322.631,057,600
Aug 15, 202422.2523.1721.8222.8722.871,238,300
Aug 14, 202422.8122.8121.3821.5121.511,560,300
Aug 13, 202422.1122.6621.7622.4122.411,330,700
Aug 12, 202421.5421.8721.0121.7721.771,099,600
Aug 9, 202422.4022.6121.1321.4621.461,449,400
Aug 8, 202422.0822.3920.8022.3822.381,563,500
Aug 7, 202423.0623.2721.2421.3121.311,491,500
Aug 6, 202422.6123.0221.8022.4922.491,049,000
Aug 5, 202421.2523.1021.2522.3322.331,503,400
Aug 2, 202423.9924.2523.0023.8523.851,317,200
Aug 1, 202426.6326.6324.7325.1425.141,397,300
Jul 31, 202426.4027.2725.9326.2126.211,251,800
Jul 30, 202427.0027.2325.9826.2726.27924,900
Jul 29, 202426.5027.0626.0026.9426.941,285,600
Jul 26, 202426.8427.4226.2726.5026.501,292,000
Jul 25, 202425.9627.2825.7226.4226.421,971,900
Jul 24, 202426.2426.8225.5325.6025.601,157,800
Jul 23, 202425.0726.7625.0726.4626.461,816,900
Jul 22, 202425.0325.4124.4025.3325.331,322,500
Jul 19, 202426.1326.2824.9725.0825.081,175,400
Jul 18, 202427.0927.7725.3526.0926.091,644,500
Jul 17, 202426.7528.1826.5027.3627.361,966,400
Jul 16, 202426.3627.5125.9227.3527.352,085,100
Jul 15, 202425.9126.5725.4426.0126.011,479,300
Jul 12, 202425.0326.8224.9925.7925.791,984,900
Jul 11, 202423.9425.4123.8124.6324.632,585,300
Jul 10, 202422.4623.2622.0923.1523.151,301,300
Jul 9, 202422.8622.8621.7922.2622.261,494,900
Jul 8, 202423.1623.3922.8222.9422.941,793,600
Jul 5, 202422.8022.9622.1622.7622.761,123,500
Jul 3, 202422.4223.1522.1522.9522.95843,300
Jul 2, 202422.4422.4621.6022.1522.151,434,500
Jul 1, 202422.1123.4322.0622.4722.471,291,200
Jun 28, 202423.1923.2021.7822.3822.385,391,400
Jun 27, 202422.9823.5422.7123.1923.191,526,700
Jun 26, 202423.8623.8621.9122.9122.912,458,100
Jun 25, 202424.7024.8423.9724.0024.001,669,900
Jun 24, 202426.2126.9324.8025.0025.002,619,800
Jun 21, 202424.2524.4123.4524.2224.222,998,400
Jun 20, 202424.5024.6423.9324.1524.151,320,500
Jun 18, 202425.1325.1724.5824.8024.801,584,200
Jun 17, 202425.0025.6224.7525.1725.171,035,000
Jun 14, 202425.8826.1725.0125.1525.151,030,700
Jun 13, 202425.8526.5225.4225.9625.961,204,600
Jun 12, 202424.8026.9824.5125.8525.852,296,400
Jun 11, 202423.0123.7622.7623.7523.751,400,500
Jun 10, 202422.5323.4022.1123.2823.281,352,600
Jun 7, 202422.5023.1822.4322.7322.731,449,200
Jun 6, 202423.0023.2422.5522.9522.951,771,300
Jun 5, 202423.3523.6522.5823.0923.092,700,300
Jun 4, 202423.4924.0922.9623.2523.252,145,200
Jun 3, 202422.6024.3322.0323.5223.523,813,600
May 31, 202422.3322.5621.3121.3821.381,946,600
May 30, 202422.0322.2421.6522.1022.102,160,700
May 29, 202422.1822.2821.4121.6721.672,722,600
May 28, 202425.0725.2522.6422.7222.722,021,300
May 24, 202425.1125.1724.6124.8424.84833,300
May 23, 202425.9425.9724.6824.8824.881,438,600
May 22, 202425.5526.4625.2025.9725.971,106,700

Related Tickers

BEAM Beam Therapeutics Inc.
17.33
+0.61%
 
EDIT Editas Medicine, Inc.
1.6150
+7.67%
 
CRSP CRISPR Therapeutics AG
37.66
+1.80%
 
PRME Prime Medicine, Inc.
1.2350
+6.01%
 
CRBU Caribou Biosciences, Inc.
1.0700
+5.42%
 
VERV Verve Therapeutics, Inc.
4.3700
+3.31%
 
IOVA Iovance Biotherapeutics, Inc.
1.7750
+1.14%
 
SRPT Sarepta Therapeutics, Inc.
38.99
-2.65%
 
RXRX Recursion Pharmaceuticals, Inc.
4.1850
+2.20%
 
VRTX Vertex Pharmaceuticals Incorporated
433.58
-0.40%