NasdaqGM - Delayed Quote USD

Intellia Therapeutics, Inc. (NTLA)

20.76 +0.74 (+3.70%)
At close: 4:00 PM EDT
20.80 +0.04 (+0.19%)
After hours: 6:11 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 20.10 20.99 19.37 20.76 20.76 1,024,841
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
Dec 13, 2023 27.91 30.45 26.94 30.39 30.39 2,046,100
Dec 12, 2023 28.25 28.66 27.40 28.15 28.15 1,049,600
Dec 11, 2023 28.81 28.84 27.11 28.35 28.35 1,541,500
Dec 8, 2023 29.53 30.56 28.85 29.02 29.02 1,252,200
Dec 7, 2023 29.74 29.99 29.05 29.78 29.78 1,183,700
Dec 6, 2023 30.37 30.87 29.70 29.86 29.86 1,521,000
Dec 5, 2023 30.45 30.45 29.20 29.90 29.90 1,104,800
Dec 4, 2023 30.84 31.85 30.04 30.89 30.89 1,306,900
Dec 1, 2023 29.57 30.85 28.46 30.84 30.84 1,540,400
Nov 30, 2023 31.36 31.86 29.43 29.63 29.63 1,499,400
Nov 29, 2023 31.32 32.39 30.66 30.93 30.93 1,258,400
Nov 28, 2023 30.49 31.28 29.82 30.75 30.75 1,106,500
Nov 27, 2023 30.88 31.16 29.51 30.65 30.65 1,108,700
Nov 24, 2023 30.13 31.90 30.13 31.03 31.03 1,223,900
Nov 22, 2023 29.01 30.42 28.94 30.26 30.26 1,418,900
Nov 21, 2023 29.84 29.84 28.43 28.46 28.46 1,166,000
Nov 20, 2023 28.57 31.59 28.32 30.28 30.28 2,847,000
Nov 17, 2023 26.36 28.17 26.18 28.12 28.12 1,894,800
Nov 16, 2023 26.60 27.09 25.20 26.02 26.02 1,136,400
Nov 15, 2023 26.65 27.72 26.52 26.58 26.58 1,682,700
Nov 14, 2023 25.35 26.69 25.29 26.45 26.45 2,322,600
Nov 13, 2023 23.90 24.30 22.67 23.81 23.81 1,446,800
Nov 10, 2023 25.06 25.14 22.76 24.13 24.13 2,302,300
Nov 9, 2023 28.50 28.69 24.72 24.96 24.96 2,940,100
Nov 8, 2023 29.49 29.75 28.12 28.45 28.45 1,331,800
Nov 7, 2023 27.82 29.60 27.42 29.49 29.49 1,487,400
Nov 6, 2023 28.60 28.84 27.08 27.66 27.66 1,479,800
Nov 3, 2023 27.11 29.02 27.06 28.76 28.76 2,368,900
Nov 2, 2023 26.10 26.52 25.57 26.48 26.48 1,624,200
Nov 1, 2023 25.25 25.56 24.38 25.50 25.50 1,667,500
Oct 31, 2023 23.90 25.16 23.67 25.05 25.05 1,164,700
Oct 30, 2023 23.42 24.45 22.81 23.83 23.83 1,774,300
Oct 27, 2023 25.45 25.45 23.01 23.16 23.16 1,921,400
Oct 26, 2023 24.70 25.83 24.46 25.00 25.00 2,143,200
Oct 25, 2023 26.12 26.30 24.24 24.38 24.38 1,514,500
Oct 24, 2023 26.64 27.62 26.48 26.64 26.64 1,193,300
Oct 23, 2023 26.32 26.93 25.83 26.32 26.32 1,072,300
Oct 20, 2023 27.06 27.50 26.52 26.64 26.64 1,182,900
Oct 19, 2023 28.00 28.15 26.65 27.10 27.10 1,730,400
Oct 18, 2023 29.51 29.64 27.27 27.96 27.96 1,968,800
Oct 17, 2023 29.33 29.85 28.99 29.05 29.05 927,700
Oct 16, 2023 29.82 30.28 29.24 29.63 29.63 695,400
Oct 13, 2023 29.01 30.00 28.80 29.83 29.83 679,600
Oct 12, 2023 30.29 30.39 28.73 28.91 28.91 979,500
Oct 11, 2023 30.14 30.74 29.78 30.25 30.25 703,600
Oct 10, 2023 30.02 30.86 29.91 30.13 30.13 756,100
Oct 9, 2023 29.46 30.14 28.95 30.03 30.03 794,000
Oct 6, 2023 30.11 30.65 29.81 30.04 30.04 1,198,400
Oct 5, 2023 28.73 30.73 28.57 30.51 30.51 981,900
Oct 4, 2023 29.81 29.84 28.29 28.94 28.94 1,023,300
Oct 3, 2023 29.38 29.96 28.78 29.68 29.68 1,198,100
Oct 2, 2023 31.50 31.58 29.24 29.41 29.41 1,182,800
Sep 29, 2023 32.22 32.47 31.39 31.62 31.62 754,900
Sep 28, 2023 32.00 32.34 31.13 31.76 31.76 773,100
Sep 27, 2023 32.49 32.91 31.50 32.09 32.09 913,100
Sep 26, 2023 32.19 33.37 32.17 32.35 32.35 710,200
Sep 25, 2023 32.13 32.77 31.66 32.21 32.21 778,000
Sep 22, 2023 33.80 34.04 32.37 32.39 32.39 823,600
Sep 21, 2023 33.34 33.80 32.64 33.53 33.53 985,100
Sep 20, 2023 34.68 34.94 33.88 33.99 33.99 801,700
Sep 19, 2023 34.87 34.90 33.82 34.37 34.37 893,300
Sep 18, 2023 35.65 35.88 34.96 35.02 35.02 844,000
Sep 15, 2023 36.06 36.17 35.54 35.82 35.82 1,690,100
Sep 14, 2023 35.80 36.25 35.58 36.01 36.01 763,500
Sep 13, 2023 37.06 37.15 35.36 35.50 35.50 1,337,800
Sep 12, 2023 38.25 38.71 37.11 37.15 37.15 681,700
Sep 11, 2023 38.03 38.35 37.53 38.25 38.25 629,700
Sep 8, 2023 37.87 37.97 37.02 37.87 37.87 480,500
Sep 7, 2023 37.47 38.10 36.67 37.69 37.69 547,100
Sep 6, 2023 37.99 38.69 37.65 38.19 38.19 469,200
Sep 5, 2023 37.30 38.30 36.90 37.97 37.97 887,400
Sep 1, 2023 37.99 38.49 37.56 37.69 37.69 632,500
Aug 31, 2023 38.07 38.24 37.32 37.48 37.48 655,700
Aug 30, 2023 38.08 38.15 37.33 37.96 37.96 570,800
Aug 29, 2023 38.00 38.72 37.52 38.19 38.19 847,800
Aug 28, 2023 38.61 38.79 37.75 38.01 38.01 442,200
Aug 25, 2023 37.72 38.70 37.35 38.25 38.25 599,400
Aug 24, 2023 38.35 38.35 37.34 37.52 37.52 660,100
Aug 23, 2023 38.47 39.01 38.11 38.35 38.35 578,000
Aug 22, 2023 37.90 38.54 37.43 38.26 38.26 566,500
Aug 21, 2023 37.61 38.27 37.07 37.82 37.82 741,800
Aug 18, 2023 36.70 38.33 36.53 37.59 37.59 640,200
Aug 17, 2023 37.78 37.78 36.96 37.23 37.23 601,700
Aug 16, 2023 38.35 38.62 37.72 37.75 37.75 650,900
Aug 15, 2023 38.68 39.07 38.02 38.81 38.81 705,000
Aug 14, 2023 38.90 39.14 38.07 38.92 38.92 836,600
Aug 11, 2023 39.01 39.93 38.95 39.51 39.51 495,400
Aug 10, 2023 39.87 40.98 39.08 39.55 39.55 882,100
Aug 9, 2023 40.15 40.57 39.54 40.02 40.02 799,700
Aug 8, 2023 38.78 40.25 38.11 40.01 40.01 856,500
Aug 7, 2023 39.60 39.91 38.73 39.02 39.02 859,900
Aug 4, 2023 39.56 40.50 39.26 39.61 39.61 940,400
Aug 3, 2023 38.33 39.38 38.05 39.09 39.09 1,278,900
Aug 2, 2023 40.00 40.27 39.00 39.71 39.71 1,100,400
Aug 1, 2023 41.49 41.55 40.36 40.96 40.96 715,200
Jul 31, 2023 42.33 43.06 41.90 42.33 42.33 470,500
Jul 28, 2023 41.61 42.84 41.59 42.36 42.36 607,700
Jul 27, 2023 42.74 42.88 40.63 40.97 40.97 793,900
Jul 26, 2023 41.10 42.33 40.87 41.98 41.98 520,100
Jul 25, 2023 42.03 42.77 41.31 41.37 41.37 468,800
Jul 24, 2023 43.28 43.56 41.85 41.92 41.92 539,600
Jul 21, 2023 43.88 44.09 42.51 43.37 43.37 838,900
Jul 20, 2023 44.97 45.38 42.70 43.28 43.28 727,900
Jul 19, 2023 44.85 46.00 44.60 45.62 45.62 905,200
Jul 18, 2023 44.59 44.82 43.25 44.18 44.18 1,061,500
Jul 17, 2023 44.00 45.70 43.63 44.13 44.13 688,300
Jul 14, 2023 46.11 46.25 43.79 43.96 43.96 723,800
Jul 13, 2023 46.10 46.50 45.23 45.78 45.78 835,800
Jul 12, 2023 44.73 45.98 44.46 45.77 45.77 1,127,900
Jul 11, 2023 42.93 43.98 42.39 43.49 43.49 754,200
Jul 10, 2023 39.15 43.19 39.10 42.90 42.90 1,125,800
Jul 7, 2023 39.31 40.02 38.95 39.35 39.35 682,800
Jul 6, 2023 39.74 39.74 38.69 39.12 39.12 853,500
Jul 5, 2023 40.50 40.76 39.75 40.45 40.45 711,200
Jul 3, 2023 40.78 41.41 40.44 40.71 40.71 487,900
Jun 30, 2023 41.58 41.90 40.65 40.78 40.78 816,200
Jun 29, 2023 41.94 42.37 40.87 40.90 40.90 1,168,200
Jun 28, 2023 40.81 42.15 40.16 42.15 42.15 790,400
Jun 27, 2023 42.09 42.09 40.69 40.80 40.80 713,400
Jun 26, 2023 40.98 42.25 40.21 41.88 41.88 764,600
Jun 23, 2023 41.09 41.88 40.41 40.98 40.98 3,183,500
Jun 22, 2023 41.63 42.41 41.00 41.98 41.98 903,700
Jun 21, 2023 43.00 43.45 40.13 41.85 41.85 1,310,800
Jun 20, 2023 44.48 45.20 43.58 43.62 43.62 849,100
Jun 16, 2023 46.41 46.90 44.83 44.91 44.91 1,780,000
Jun 15, 2023 44.50 45.68 44.38 45.57 45.57 670,600
Jun 14, 2023 46.72 47.48 43.71 45.20 45.20 1,320,700
Jun 13, 2023 44.24 46.35 44.09 46.03 46.03 1,198,100
Jun 12, 2023 44.20 46.14 43.11 43.61 43.61 1,729,600
Jun 9, 2023 44.61 44.61 42.68 43.24 43.24 812,600
Jun 8, 2023 43.40 44.05 42.60 43.36 43.36 703,700
Jun 7, 2023 43.88 44.96 43.02 43.46 43.46 666,600
Jun 6, 2023 41.26 43.76 41.02 43.62 43.62 990,200
Jun 5, 2023 40.67 41.71 40.51 41.27 41.27 887,300
Jun 2, 2023 38.88 41.06 38.56 40.96 40.96 985,400
Jun 1, 2023 37.44 38.53 36.62 38.16 38.16 595,800
May 31, 2023 37.27 38.65 36.59 37.26 37.26 1,262,700
May 30, 2023 39.13 39.90 37.07 37.55 37.55 1,103,200
May 26, 2023 39.04 39.42 38.01 38.98 38.98 768,500
May 25, 2023 41.65 41.65 38.90 39.22 39.22 1,176,400
May 24, 2023 42.79 43.31 41.27 41.76 41.76 913,600
May 23, 2023 44.42 45.64 43.29 43.45 43.45 894,800
May 22, 2023 42.01 44.48 41.87 44.39 44.39 1,414,200
May 19, 2023 43.43 43.62 41.68 42.02 42.02 1,030,300
May 18, 2023 43.59 43.62 41.68 42.96 42.96 1,003,800
May 17, 2023 43.74 44.17 42.70 43.80 43.80 982,700
May 16, 2023 45.00 45.06 43.00 43.70 43.70 1,111,900
May 15, 2023 43.56 46.98 43.09 45.76 45.76 1,296,900
May 12, 2023 44.62 45.32 43.03 43.33 43.33 808,100
May 11, 2023 45.48 45.75 44.26 44.62 44.62 977,500
May 10, 2023 44.88 45.50 44.14 45.19 45.19 1,194,500
May 9, 2023 42.50 44.33 42.16 43.98 43.98 881,400
May 8, 2023 43.57 43.87 42.06 43.19 43.19 975,400
May 5, 2023 44.19 45.32 43.35 43.90 43.90 1,463,300
May 4, 2023 38.76 44.21 38.54 43.65 43.65 1,757,500
May 3, 2023 37.08 39.72 37.08 38.58 38.58 1,080,000
May 2, 2023 37.72 37.79 36.89 37.00 37.00 1,003,500
May 1, 2023 37.49 38.25 37.05 37.74 37.74 644,100
Apr 28, 2023 36.26 38.25 35.64 37.75 37.75 789,300
Apr 27, 2023 36.31 37.21 35.78 36.29 36.29 1,346,700

Related Tickers

BEAM Beam Therapeutics Inc.
21.38
-1.02%
 
EDIT Editas Medicine, Inc.
5.32
+1.92%
 
CRSP CRISPR Therapeutics AG
53.91
+0.34%
 
CRBU Caribou Biosciences, Inc.
3.7100
-1.33%
 
VERV Verve Therapeutics, Inc.
6.16
-0.96%
 
PRME Prime Medicine, Inc.
4.4250
+2.91%
 
DNA Ginkgo Bioworks Holdings, Inc.
0.8601
+10.60%
 
RXRX Recursion Pharmaceuticals, Inc.
8.12
+3.57%
 
BLUE bluebird bio, Inc.
0.9228
+1.13%
 
VRTX Vertex Pharmaceuticals Incorporated
397.48
-0.06%