NasdaqGM - Nasdaq Real Time Price USD

Intellia Therapeutics, Inc. (NTLA)

Compare
12.90 -0.66 (-4.87%)
At close: December 13 at 4:00:01 PM EST
12.95 +0.05 (+0.39%)
After hours: 7:46:30 PM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Dec 13, 2024 13.50 13.52 12.47 12.90 12.90 3,181,000
Dec 12, 2024 14.05 14.05 13.46 13.56 13.56 1,567,100
Dec 11, 2024 14.75 14.82 13.88 14.10 14.10 1,731,400
Dec 10, 2024 14.58 14.90 14.27 14.72 14.72 1,580,200
Dec 9, 2024 14.90 15.30 14.60 14.62 14.62 1,901,900
Dec 6, 2024 13.90 14.88 13.74 14.72 14.72 2,821,300
Dec 5, 2024 14.48 14.48 13.58 13.65 13.65 2,507,300
Dec 4, 2024 14.63 15.04 14.36 14.49 14.49 1,593,700
Dec 3, 2024 15.53 15.70 14.51 14.65 14.65 2,211,200
Dec 2, 2024 15.66 16.01 15.42 15.73 15.73 2,247,700
Nov 29, 2024 15.41 15.69 15.12 15.62 15.62 1,399,200
Nov 27, 2024 15.07 15.46 14.64 15.21 15.21 2,168,100
Nov 26, 2024 14.65 14.77 14.17 14.73 14.73 2,178,100
Nov 25, 2024 14.89 15.24 14.41 14.79 14.79 3,837,000
Nov 22, 2024 14.00 14.58 13.64 14.30 14.30 2,409,700
Nov 21, 2024 13.23 14.39 13.23 13.80 13.80 3,970,900
Nov 20, 2024 14.15 14.27 12.82 13.12 13.12 4,478,100
Nov 19, 2024 14.10 14.26 13.75 14.13 14.13 3,465,500
Nov 18, 2024 14.49 15.20 13.54 14.17 14.17 5,618,700
Nov 15, 2024 15.31 15.31 13.95 13.97 13.97 3,689,300
Nov 14, 2024 16.20 16.28 15.01 15.12 15.12 2,125,200
Nov 13, 2024 16.80 17.30 16.10 16.11 16.11 2,106,800
Nov 12, 2024 17.15 17.24 16.36 16.65 16.65 2,638,800
Nov 11, 2024 17.24 17.83 16.94 17.50 17.50 2,566,500
Nov 8, 2024 16.05 17.00 15.61 16.73 16.73 2,418,300
Nov 7, 2024 16.20 17.15 15.67 16.00 16.00 3,367,900
Nov 6, 2024 15.81 16.23 15.52 16.06 16.06 3,448,600
Nov 5, 2024 14.76 15.44 14.55 15.43 15.43 1,906,300
Nov 4, 2024 14.66 15.30 14.61 15.14 15.14 2,037,500
Nov 1, 2024 14.21 14.85 14.01 14.81 14.81 1,800,800
Oct 31, 2024 14.25 14.52 13.95 14.22 14.22 2,598,900
Oct 30, 2024 14.80 14.90 14.28 14.33 14.33 3,510,000
Oct 29, 2024 16.26 16.26 14.70 14.99 14.99 4,551,700
Oct 28, 2024 16.04 16.98 15.94 16.34 16.34 3,312,200
Oct 25, 2024 16.10 16.69 15.55 15.95 15.95 3,768,000
Oct 24, 2024 17.63 17.74 15.35 15.85 15.85 11,379,700
Oct 23, 2024 21.00 21.17 19.50 19.94 19.94 1,912,500
Oct 22, 2024 20.67 21.12 20.22 21.08 21.08 1,543,900
Oct 21, 2024 21.07 21.09 20.40 20.67 20.67 2,372,600
Oct 18, 2024 21.14 21.47 20.98 21.08 21.08 1,266,600
Oct 17, 2024 20.68 21.31 20.43 20.98 20.98 2,266,300
Oct 16, 2024 19.80 20.85 19.71 20.58 20.58 1,898,100
Oct 15, 2024 19.57 19.92 19.30 19.52 19.52 1,809,900
Oct 14, 2024 18.50 19.62 18.23 19.51 19.51 2,390,500
Oct 11, 2024 17.57 18.60 17.34 18.58 18.58 1,485,700
Oct 10, 2024 17.42 17.84 17.09 17.79 17.79 1,836,900
Oct 9, 2024 17.99 18.18 17.45 17.65 17.65 1,512,600
Oct 8, 2024 17.75 18.00 17.46 17.89 17.89 2,093,400
Oct 7, 2024 17.96 18.22 17.70 17.84 17.84 1,602,700
Oct 4, 2024 17.94 18.15 17.43 17.99 17.99 1,852,600
Oct 3, 2024 18.33 18.37 17.48 17.65 17.65 2,010,100
Oct 2, 2024 19.01 19.11 18.53 18.55 18.55 1,833,600
Oct 1, 2024 20.56 20.84 18.96 19.20 19.20 2,293,300
Sep 30, 2024 20.95 21.39 20.37 20.55 20.55 1,104,500
Sep 27, 2024 21.01 21.42 20.67 21.00 21.00 1,116,500
Sep 26, 2024 21.10 21.21 20.23 20.57 20.57 1,771,800
Sep 25, 2024 21.87 21.87 20.66 20.69 20.69 1,273,100
Sep 24, 2024 21.46 21.85 21.16 21.47 21.47 1,048,400
Sep 23, 2024 21.92 21.94 21.44 21.46 21.46 1,204,700
Sep 20, 2024 22.70 22.70 21.86 21.88 21.88 3,144,900
Sep 19, 2024 23.29 23.68 22.86 22.93 22.93 1,608,400
Sep 18, 2024 23.00 23.76 22.26 22.52 22.52 1,723,400
Sep 17, 2024 21.81 23.15 21.77 22.55 22.55 1,466,700
Sep 16, 2024 22.11 22.22 21.21 21.51 21.51 1,519,900
Sep 13, 2024 21.14 22.22 21.00 22.07 22.07 2,388,500
Sep 12, 2024 20.20 20.68 19.61 20.67 20.67 1,517,300
Sep 11, 2024 19.79 20.29 19.21 20.24 20.24 1,300,600
Sep 10, 2024 19.86 20.38 19.31 20.12 20.12 1,162,200
Sep 9, 2024 19.85 20.14 19.52 19.83 19.83 1,251,700
Sep 6, 2024 21.00 21.33 19.51 19.72 19.72 1,418,900
Sep 5, 2024 21.24 21.56 20.72 20.93 20.93 993,000
Sep 4, 2024 21.72 22.15 21.07 21.27 21.27 872,600
Sep 3, 2024 22.35 23.09 21.51 21.62 21.62 1,527,900
Aug 30, 2024 23.06 23.19 21.93 22.44 22.44 1,400,000
Aug 29, 2024 22.49 23.50 22.34 23.00 23.00 936,000
Aug 28, 2024 22.83 23.02 22.09 22.35 22.35 894,600
Aug 27, 2024 23.52 23.62 22.68 22.94 22.94 660,300
Aug 26, 2024 23.94 24.05 23.40 23.58 23.58 805,800
Aug 23, 2024 23.06 24.16 22.85 23.63 23.63 1,060,800
Aug 22, 2024 23.64 23.67 22.87 23.00 23.00 867,500
Aug 21, 2024 23.34 23.95 23.24 23.61 23.61 1,122,900
Aug 20, 2024 23.35 23.60 22.99 23.18 23.18 892,700
Aug 19, 2024 22.69 23.50 22.39 23.44 23.44 1,179,100
Aug 16, 2024 22.69 23.17 22.09 22.63 22.63 1,057,600
Aug 15, 2024 22.25 23.17 21.82 22.87 22.87 1,238,300
Aug 14, 2024 22.81 22.81 21.38 21.51 21.51 1,560,300
Aug 13, 2024 22.11 22.66 21.76 22.41 22.41 1,330,700
Aug 12, 2024 21.54 21.87 21.01 21.77 21.77 1,099,600
Aug 9, 2024 22.40 22.61 21.13 21.46 21.46 1,449,400
Aug 8, 2024 22.08 22.39 20.80 22.38 22.38 1,563,500
Aug 7, 2024 23.06 23.27 21.24 21.31 21.31 1,491,500
Aug 6, 2024 22.61 23.02 21.80 22.49 22.49 1,049,000
Aug 5, 2024 21.25 23.10 21.25 22.33 22.33 1,503,400
Aug 2, 2024 23.99 24.25 23.00 23.85 23.85 1,317,200
Aug 1, 2024 26.63 26.63 24.73 25.14 25.14 1,397,300
Jul 31, 2024 26.40 27.27 25.93 26.21 26.21 1,251,800
Jul 30, 2024 27.00 27.23 25.98 26.27 26.27 924,900
Jul 29, 2024 26.50 27.06 26.00 26.94 26.94 1,285,600
Jul 26, 2024 26.84 27.42 26.27 26.50 26.50 1,292,000
Jul 25, 2024 25.96 27.28 25.72 26.42 26.42 1,971,900
Jul 24, 2024 26.24 26.82 25.53 25.60 25.60 1,157,800
Jul 23, 2024 25.07 26.76 25.07 26.46 26.46 1,816,900
Jul 22, 2024 25.03 25.41 24.40 25.33 25.33 1,322,500
Jul 19, 2024 26.13 26.28 24.97 25.08 25.08 1,175,400
Jul 18, 2024 27.09 27.77 25.35 26.09 26.09 1,644,500
Jul 17, 2024 26.75 28.18 26.50 27.36 27.36 1,966,400
Jul 16, 2024 26.36 27.51 25.92 27.35 27.35 2,085,100
Jul 15, 2024 25.91 26.57 25.44 26.01 26.01 1,479,300
Jul 12, 2024 25.03 26.82 24.99 25.79 25.79 1,984,900
Jul 11, 2024 23.94 25.41 23.81 24.63 24.63 2,585,300
Jul 10, 2024 22.46 23.26 22.09 23.15 23.15 1,301,300
Jul 9, 2024 22.86 22.86 21.79 22.26 22.26 1,494,900
Jul 8, 2024 23.16 23.39 22.82 22.94 22.94 1,793,600
Jul 5, 2024 22.80 22.96 22.16 22.76 22.76 1,123,500
Jul 3, 2024 22.42 23.15 22.15 22.95 22.95 843,300
Jul 2, 2024 22.44 22.46 21.60 22.15 22.15 1,434,500
Jul 1, 2024 22.11 23.43 22.06 22.47 22.47 1,291,200
Jun 28, 2024 23.19 23.20 21.78 22.38 22.38 5,391,400
Jun 27, 2024 22.98 23.54 22.71 23.19 23.19 1,526,700
Jun 26, 2024 23.86 23.86 21.91 22.91 22.91 2,458,100
Jun 25, 2024 24.70 24.84 23.97 24.00 24.00 1,669,900
Jun 24, 2024 26.21 26.93 24.80 25.00 25.00 2,619,800
Jun 21, 2024 24.25 24.41 23.45 24.22 24.22 2,998,400
Jun 20, 2024 24.50 24.64 23.93 24.15 24.15 1,320,500
Jun 18, 2024 25.13 25.17 24.58 24.80 24.80 1,584,200
Jun 17, 2024 25.00 25.62 24.75 25.17 25.17 1,035,000
Jun 14, 2024 25.88 26.17 25.01 25.15 25.15 1,030,700
Jun 13, 2024 25.85 26.52 25.42 25.96 25.96 1,204,600
Jun 12, 2024 24.80 26.98 24.51 25.85 25.85 2,296,400
Jun 11, 2024 23.01 23.76 22.76 23.75 23.75 1,400,500
Jun 10, 2024 22.53 23.40 22.11 23.28 23.28 1,352,600
Jun 7, 2024 22.50 23.18 22.43 22.73 22.73 1,449,200
Jun 6, 2024 23.00 23.24 22.55 22.95 22.95 1,771,300
Jun 5, 2024 23.35 23.65 22.58 23.09 23.09 2,700,300
Jun 4, 2024 23.49 24.09 22.96 23.25 23.25 2,145,200
Jun 3, 2024 22.60 24.33 22.03 23.52 23.52 3,813,600
May 31, 2024 22.33 22.56 21.31 21.38 21.38 1,946,600
May 30, 2024 22.03 22.24 21.65 22.10 22.10 2,160,700
May 29, 2024 22.18 22.28 21.41 21.67 21.67 2,722,600
May 28, 2024 25.07 25.25 22.64 22.72 22.72 2,021,300
May 24, 2024 25.11 25.17 24.61 24.84 24.84 833,300
May 23, 2024 25.94 25.97 24.68 24.88 24.88 1,438,600
May 22, 2024 25.55 26.46 25.20 25.97 25.97 1,106,700
May 21, 2024 25.66 26.40 25.51 25.71 25.71 1,146,100
May 20, 2024 26.21 26.41 25.72 25.89 25.89 970,400
May 17, 2024 26.05 26.55 25.81 26.22 26.22 1,089,300
May 16, 2024 26.28 26.46 25.82 26.17 26.17 1,236,400
May 15, 2024 26.65 27.17 25.99 26.22 26.22 1,380,900
May 14, 2024 25.96 26.98 25.60 25.73 25.73 1,198,200
May 13, 2024 25.01 26.74 24.93 25.42 25.42 1,697,700
May 10, 2024 25.00 25.42 24.22 24.46 24.46 2,042,700
May 9, 2024 24.29 24.94 23.35 24.86 24.86 1,669,900
May 8, 2024 23.38 23.64 22.76 23.00 23.00 1,375,000
May 7, 2024 23.77 24.09 23.29 23.88 23.88 1,096,100
May 6, 2024 23.76 24.32 23.51 23.72 23.72 1,495,300
May 3, 2024 24.44 24.99 23.42 23.60 23.60 1,295,000
May 2, 2024 22.80 23.36 22.37 23.27 23.27 1,218,700
May 1, 2024 21.33 23.56 21.31 22.50 22.50 1,686,400
Apr 30, 2024 21.50 21.97 21.30 21.40 21.40 1,201,200
Apr 29, 2024 21.06 22.40 21.06 21.98 21.98 1,325,600
Apr 26, 2024 20.11 20.99 19.37 20.76 20.76 1,025,700
Apr 25, 2024 20.53 20.66 19.64 20.02 20.02 1,460,300
Apr 24, 2024 21.56 21.73 21.03 21.17 21.17 859,300
Apr 23, 2024 21.78 22.85 21.50 21.53 21.53 849,500
Apr 22, 2024 21.77 22.20 20.88 21.83 21.83 1,024,400
Apr 19, 2024 21.22 21.63 20.78 21.57 21.57 1,392,300
Apr 18, 2024 21.37 21.86 21.18 21.32 21.32 1,145,400
Apr 17, 2024 21.94 22.13 21.44 21.50 21.50 1,076,900
Apr 16, 2024 22.62 22.84 21.80 21.81 21.81 1,231,000
Apr 15, 2024 24.13 24.15 22.51 22.92 22.92 1,558,900
Apr 12, 2024 24.83 24.99 23.96 24.27 24.27 1,269,600
Apr 11, 2024 25.29 25.53 24.42 25.01 25.01 1,407,900
Apr 10, 2024 24.76 25.19 24.38 24.95 24.95 1,611,300
Apr 9, 2024 25.46 26.24 25.33 26.08 26.08 901,400
Apr 8, 2024 24.75 25.49 24.75 25.30 25.30 1,137,600
Apr 5, 2024 24.54 25.26 24.34 24.78 24.78 879,600
Apr 4, 2024 25.32 25.56 24.75 24.97 24.97 1,209,600
Apr 3, 2024 25.00 25.55 24.34 24.98 24.98 1,163,600
Apr 2, 2024 26.38 26.38 25.07 25.10 25.10 1,931,700
Apr 1, 2024 27.43 27.46 26.60 27.22 27.22 878,700
Mar 28, 2024 26.98 28.23 26.61 27.51 27.51 1,053,600
Mar 27, 2024 26.50 27.46 26.06 27.02 27.02 1,200,900
Mar 26, 2024 27.19 27.55 26.20 26.26 26.26 978,500
Mar 25, 2024 26.95 27.34 26.74 26.83 26.83 733,800
Mar 22, 2024 27.62 27.62 26.83 26.91 26.91 812,900
Mar 21, 2024 28.37 28.54 27.20 27.65 27.65 1,339,600
Mar 20, 2024 27.60 28.41 27.18 27.78 27.78 947,600
Mar 19, 2024 27.32 27.95 27.10 27.63 27.63 1,076,800
Mar 18, 2024 28.05 28.05 27.05 27.37 27.37 1,577,000
Mar 15, 2024 27.41 28.32 27.41 28.30 28.30 2,031,400
Mar 14, 2024 28.08 28.48 27.00 27.52 27.52 2,034,500
Mar 13, 2024 27.61 28.88 27.27 28.67 28.67 1,523,700
Mar 12, 2024 29.60 29.69 27.76 27.78 27.78 1,313,200
Mar 11, 2024 29.75 31.10 29.16 29.54 29.54 1,229,600
Mar 8, 2024 30.72 32.00 29.61 29.97 29.97 977,300
Mar 7, 2024 30.10 30.63 29.41 30.02 30.02 1,055,200
Mar 6, 2024 30.84 31.17 29.52 29.95 29.95 1,698,500
Mar 5, 2024 31.99 32.42 29.89 30.25 30.25 1,778,700
Mar 4, 2024 32.99 33.28 31.70 32.39 32.39 1,571,600
Mar 1, 2024 32.42 34.01 32.31 32.66 32.66 1,953,000
Feb 29, 2024 33.80 34.87 31.70 32.12 32.12 4,110,900
Feb 28, 2024 30.43 33.24 30.28 32.80 32.80 3,195,800
Feb 27, 2024 28.45 31.13 28.00 31.02 31.02 3,291,200
Feb 26, 2024 25.75 27.69 25.69 27.66 27.66 1,817,300
Feb 23, 2024 26.72 27.03 25.49 26.10 26.10 2,105,500
Feb 22, 2024 26.50 27.88 25.33 27.18 27.18 1,980,700
Feb 21, 2024 27.00 27.30 26.26 26.88 26.88 1,688,000
Feb 20, 2024 27.41 27.70 26.80 27.15 27.15 1,401,600
Feb 16, 2024 27.59 28.11 27.04 27.74 27.74 1,632,400
Feb 15, 2024 27.95 29.39 27.00 28.47 28.47 2,674,900
Feb 14, 2024 27.11 28.33 26.42 28.28 28.28 1,550,900
Feb 13, 2024 27.89 28.02 26.07 26.45 26.45 2,409,100
Feb 12, 2024 28.30 29.64 28.20 29.61 29.61 1,429,600
Feb 9, 2024 27.89 28.89 27.47 28.23 28.23 1,114,700
Feb 8, 2024 26.34 27.90 26.01 27.47 27.47 1,219,500
Feb 7, 2024 26.56 26.58 25.71 26.07 26.07 1,067,900
Feb 6, 2024 24.86 26.63 24.53 26.57 26.57 1,323,000
Feb 5, 2024 24.81 25.06 24.23 24.84 24.84 1,378,600
Feb 2, 2024 24.44 25.42 23.97 25.29 25.29 1,876,300
Feb 1, 2024 24.03 25.98 23.63 25.26 25.26 2,588,100
Jan 31, 2024 24.52 25.25 23.76 23.82 23.82 1,570,900
Jan 30, 2024 25.81 25.91 24.58 24.59 24.59 3,409,000
Jan 29, 2024 24.76 26.46 23.93 26.18 26.18 1,353,800
Jan 26, 2024 25.48 26.09 24.61 24.68 24.68 1,014,500
Jan 25, 2024 25.35 25.87 25.01 25.09 25.09 1,336,200
Jan 24, 2024 26.12 26.38 24.92 25.06 25.06 1,414,400
Jan 23, 2024 26.75 26.98 25.22 25.79 25.79 1,001,400
Jan 22, 2024 25.78 26.98 25.70 26.13 26.13 1,186,400
Jan 19, 2024 25.21 25.60 24.75 25.55 25.55 1,301,400
Jan 18, 2024 25.94 26.00 24.82 25.24 25.24 1,217,800
Jan 17, 2024 26.06 26.82 25.55 25.74 25.74 1,236,000
Jan 16, 2024 27.35 27.39 26.44 26.76 26.76 1,340,800
Jan 12, 2024 28.67 29.52 27.49 27.67 27.67 1,189,900
Jan 11, 2024 28.15 28.60 27.60 28.15 28.15 1,436,300
Jan 10, 2024 29.83 29.89 28.28 28.88 28.88 1,136,900
Jan 9, 2024 29.12 29.95 28.81 29.29 29.29 1,099,100
Jan 8, 2024 28.18 30.08 27.86 30.07 30.07 1,406,000
Jan 5, 2024 28.83 28.96 27.36 28.63 28.63 1,384,200
Jan 4, 2024 29.35 29.70 28.84 29.52 29.52 1,745,500
Jan 3, 2024 30.29 30.74 29.10 29.49 29.49 1,441,100
Jan 2, 2024 30.05 32.33 29.33 30.82 30.82 1,487,200
Dec 29, 2023 31.78 31.91 30.45 30.49 30.49 1,252,800
Dec 28, 2023 31.80 32.35 31.29 31.77 31.77 1,310,000
Dec 27, 2023 32.83 33.31 31.08 31.74 31.74 1,307,100
Dec 26, 2023 31.67 32.64 31.64 32.34 32.34 1,152,600
Dec 22, 2023 30.86 32.70 30.50 31.36 31.36 1,462,000
Dec 21, 2023 30.49 31.12 29.72 30.20 30.20 1,279,300
Dec 20, 2023 32.03 32.19 29.56 29.62 29.62 1,559,100
Dec 19, 2023 30.69 32.42 30.69 32.02 32.02 1,920,600
Dec 18, 2023 30.64 31.47 29.85 30.35 30.35 1,246,800
Dec 15, 2023 32.19 32.66 30.20 30.78 30.78 3,254,600
Dec 14, 2023 31.84 33.60 31.12 31.86 31.86 3,196,000

Related Tickers

BEAM Beam Therapeutics Inc.
27.93
-0.46%
 
EDIT Editas Medicine, Inc.
1.4400
-23.81%
 
CRSP CRISPR Therapeutics AG
43.78
-3.57%
 
VERV Verve Therapeutics, Inc.
5.71
-8.35%
 
CRBU Caribou Biosciences, Inc.
1.9100
-1.55%
 
BBIO BridgeBio Pharma, Inc.
27.49
-0.65%
 
IOVA Iovance Biotherapeutics, Inc.
7.83
-1.63%
 
PRME Prime Medicine, Inc.
2.8800
-4.32%
 
FATE Fate Therapeutics, Inc.
1.8300
-4.94%
 
BLUE bluebird bio, Inc.
6.34
-16.58%