Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
12.18
+0.10 (0.83%)
Dec 20, 2024, 4:00 PM EST - Market closed
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 11.94 | 12.45 | 11.85 | 12.18 | 12.18 | 0.83% | 3,671,956 |
| Dec 19, 2024 | 12.12 | 12.24 | 11.79 | 12.08 | 12.08 | 0.50% | 2,846,009 |
| Dec 18, 2024 | 13.15 | 13.20 | 11.90 | 12.02 | 12.02 | -8.45% | 3,206,603 |
| Dec 17, 2024 | 13.34 | 13.51 | 12.90 | 13.13 | 13.13 | -1.87% | 2,915,427 |
| Dec 16, 2024 | 12.90 | 13.79 | 12.65 | 13.38 | 13.38 | 3.72% | 2,135,200 |
| Dec 13, 2024 | 13.50 | 13.52 | 12.47 | 12.90 | 12.90 | -4.87% | 3,187,800 |
| Dec 12, 2024 | 14.05 | 14.05 | 13.46 | 13.56 | 13.56 | -3.83% | 1,567,100 |
| Dec 11, 2024 | 14.75 | 14.83 | 13.88 | 14.10 | 14.10 | -4.21% | 1,731,411 |
| Dec 10, 2024 | 14.58 | 14.90 | 14.27 | 14.72 | 14.72 | 0.68% | 1,580,200 |
| Dec 9, 2024 | 14.90 | 15.29 | 14.60 | 14.62 | 14.62 | -0.68% | 1,901,900 |
| Dec 6, 2024 | 13.90 | 14.88 | 13.74 | 14.72 | 14.72 | 7.84% | 2,821,300 |
| Dec 5, 2024 | 14.48 | 14.48 | 13.58 | 13.65 | 13.65 | -5.80% | 2,507,300 |
| Dec 4, 2024 | 14.63 | 15.04 | 14.36 | 14.49 | 14.49 | -1.09% | 1,593,749 |
| Dec 3, 2024 | 15.53 | 15.70 | 14.51 | 14.65 | 14.65 | -6.87% | 2,211,200 |
| Dec 2, 2024 | 15.66 | 16.01 | 15.42 | 15.73 | 15.73 | 0.70% | 2,247,700 |
| Nov 29, 2024 | 15.41 | 15.69 | 15.12 | 15.62 | 15.62 | 2.70% | 1,399,200 |
| Nov 27, 2024 | 15.07 | 15.46 | 14.64 | 15.21 | 15.21 | 3.26% | 2,168,111 |
| Nov 26, 2024 | 14.65 | 14.77 | 14.17 | 14.73 | 14.73 | -0.41% | 2,178,100 |
| Nov 25, 2024 | 14.89 | 15.24 | 14.41 | 14.79 | 14.79 | 3.43% | 3,837,000 |
| Nov 22, 2024 | 14.00 | 14.58 | 13.64 | 14.30 | 14.30 | 3.62% | 2,409,743 |
| Nov 21, 2024 | 13.23 | 14.39 | 13.23 | 13.80 | 13.80 | 5.18% | 3,970,945 |
| Nov 20, 2024 | 14.15 | 14.27 | 12.82 | 13.12 | 13.12 | -7.15% | 4,478,100 |
| Nov 19, 2024 | 14.10 | 14.26 | 13.75 | 14.13 | 14.13 | -0.28% | 3,465,508 |
| Nov 18, 2024 | 14.50 | 15.20 | 13.54 | 14.17 | 14.17 | 1.43% | 5,618,700 |
| Nov 15, 2024 | 15.31 | 15.31 | 13.96 | 13.97 | 13.97 | -7.61% | 3,689,300 |
| Nov 14, 2024 | 16.20 | 16.28 | 15.01 | 15.12 | 15.12 | -6.15% | 2,125,200 |
| Nov 13, 2024 | 16.80 | 17.30 | 16.10 | 16.11 | 16.11 | -3.24% | 2,106,800 |
| Nov 12, 2024 | 17.15 | 17.24 | 16.36 | 16.65 | 16.65 | -4.86% | 2,639,173 |
| Nov 11, 2024 | 17.24 | 17.83 | 16.94 | 17.50 | 17.50 | 4.60% | 2,566,500 |
| Nov 8, 2024 | 16.05 | 17.00 | 15.61 | 16.73 | 16.73 | 4.56% | 2,418,301 |
| Nov 7, 2024 | 16.20 | 17.15 | 15.67 | 16.00 | 16.00 | -0.37% | 3,367,900 |
| Nov 6, 2024 | 15.81 | 16.23 | 15.52 | 16.06 | 16.06 | 4.08% | 3,448,600 |
| Nov 5, 2024 | 14.76 | 15.44 | 14.55 | 15.43 | 15.43 | 1.92% | 1,906,300 |
| Nov 4, 2024 | 14.66 | 15.30 | 14.61 | 15.14 | 15.14 | 2.23% | 2,037,500 |
| Nov 1, 2024 | 14.21 | 14.85 | 14.01 | 14.81 | 14.81 | 4.15% | 1,800,843 |
| Oct 31, 2024 | 14.25 | 14.52 | 13.95 | 14.22 | 14.22 | -0.77% | 2,598,911 |
| Oct 30, 2024 | 14.80 | 14.90 | 14.28 | 14.33 | 14.33 | -4.40% | 3,510,016 |
| Oct 29, 2024 | 16.26 | 16.26 | 14.70 | 14.99 | 14.99 | -8.26% | 4,551,700 |
| Oct 28, 2024 | 16.04 | 16.98 | 15.94 | 16.34 | 16.34 | 2.45% | 3,312,211 |
| Oct 25, 2024 | 16.10 | 16.69 | 15.55 | 15.95 | 15.95 | 0.63% | 3,768,009 |
| Oct 24, 2024 | 17.63 | 17.74 | 15.35 | 15.85 | 15.85 | -20.51% | 11,379,700 |
| Oct 23, 2024 | 21.00 | 21.17 | 19.50 | 19.94 | 19.94 | -5.41% | 1,912,500 |
| Oct 22, 2024 | 20.67 | 21.12 | 20.22 | 21.08 | 21.08 | 1.98% | 1,543,900 |
| Oct 21, 2024 | 21.07 | 21.09 | 20.40 | 20.67 | 20.67 | -1.94% | 2,372,600 |
| Oct 18, 2024 | 21.14 | 21.47 | 20.98 | 21.08 | 21.08 | 0.48% | 1,266,665 |
| Oct 17, 2024 | 20.68 | 21.31 | 20.43 | 20.98 | 20.98 | 1.94% | 2,266,334 |
| Oct 16, 2024 | 19.80 | 20.85 | 19.71 | 20.58 | 20.58 | 5.43% | 1,898,100 |
| Oct 15, 2024 | 19.57 | 19.92 | 19.30 | 19.52 | 19.52 | 0.05% | 1,809,900 |
| Oct 14, 2024 | 18.50 | 19.62 | 18.23 | 19.51 | 19.51 | 5.01% | 2,390,748 |
| Oct 11, 2024 | 17.57 | 18.60 | 17.34 | 18.58 | 18.58 | 4.44% | 1,485,700 |
| Oct 10, 2024 | 17.42 | 17.84 | 17.09 | 17.79 | 17.79 | 0.79% | 1,836,922 |
| Oct 9, 2024 | 17.99 | 18.18 | 17.45 | 17.65 | 17.65 | -1.34% | 1,512,600 |
| Oct 8, 2024 | 17.75 | 18.00 | 17.46 | 17.89 | 17.89 | 0.28% | 2,093,401 |
| Oct 7, 2024 | 17.96 | 18.22 | 17.70 | 17.84 | 17.84 | -0.83% | 1,602,700 |
| Oct 4, 2024 | 17.94 | 18.15 | 17.43 | 17.99 | 17.99 | 1.93% | 1,854,037 |
| Oct 3, 2024 | 18.33 | 18.37 | 17.48 | 17.65 | 17.65 | -4.85% | 2,010,100 |
| Oct 2, 2024 | 19.01 | 19.11 | 18.53 | 18.55 | 18.55 | -3.39% | 1,833,600 |
| Oct 1, 2024 | 20.56 | 20.84 | 18.96 | 19.20 | 19.20 | -6.57% | 2,293,313 |
| Sep 30, 2024 | 20.95 | 21.39 | 20.37 | 20.55 | 20.55 | -2.14% | 1,105,544 |
| Sep 27, 2024 | 21.01 | 21.42 | 20.67 | 21.00 | 21.00 | 2.09% | 1,116,742 |
| Sep 26, 2024 | 21.10 | 21.21 | 20.23 | 20.57 | 20.57 | -0.63% | 1,771,800 |
| Sep 25, 2024 | 21.87 | 21.87 | 20.66 | 20.70 | 20.70 | -3.59% | 1,273,100 |
| Sep 24, 2024 | 21.46 | 21.86 | 21.16 | 21.47 | 21.47 | 0.05% | 1,048,596 |
| Sep 23, 2024 | 21.92 | 21.94 | 21.44 | 21.46 | 21.46 | -1.92% | 1,204,721 |
| Sep 20, 2024 | 22.70 | 22.70 | 21.86 | 21.88 | 21.88 | -4.58% | 3,145,118 |
| Sep 19, 2024 | 23.29 | 23.68 | 22.86 | 22.93 | 22.93 | 1.82% | 1,608,545 |
| Sep 18, 2024 | 23.00 | 23.76 | 22.26 | 22.52 | 22.52 | -0.13% | 1,723,400 |
| Sep 17, 2024 | 21.81 | 23.15 | 21.77 | 22.55 | 22.55 | 4.83% | 1,466,700 |
| Sep 16, 2024 | 22.11 | 22.22 | 21.21 | 21.51 | 21.51 | -2.54% | 1,519,900 |
| Sep 13, 2024 | 21.14 | 22.22 | 21.00 | 22.07 | 22.07 | 6.77% | 2,388,517 |
| Sep 12, 2024 | 20.20 | 20.68 | 19.61 | 20.67 | 20.67 | 2.12% | 1,517,450 |
| Sep 11, 2024 | 19.79 | 20.29 | 19.21 | 20.24 | 20.24 | 0.60% | 1,300,648 |
| Sep 10, 2024 | 19.86 | 20.38 | 19.31 | 20.12 | 20.12 | 1.46% | 1,162,243 |
| Sep 9, 2024 | 19.85 | 20.14 | 19.52 | 19.83 | 19.83 | 0.56% | 1,251,711 |
| Sep 6, 2024 | 21.00 | 21.33 | 19.51 | 19.72 | 19.72 | -5.78% | 1,418,935 |
| Sep 5, 2024 | 21.24 | 21.56 | 20.72 | 20.93 | 20.93 | -1.60% | 993,000 |
| Sep 4, 2024 | 21.72 | 22.15 | 21.07 | 21.27 | 21.27 | -1.62% | 872,639 |
| Sep 3, 2024 | 22.35 | 23.09 | 21.51 | 21.62 | 21.62 | -3.65% | 1,527,915 |
| Aug 30, 2024 | 23.06 | 23.19 | 21.93 | 22.44 | 22.44 | -2.43% | 1,400,003 |
| Aug 29, 2024 | 22.49 | 23.50 | 22.34 | 23.00 | 23.00 | 2.91% | 936,000 |
| Aug 28, 2024 | 22.83 | 23.02 | 22.09 | 22.35 | 22.35 | -2.57% | 894,768 |
| Aug 27, 2024 | 23.52 | 23.62 | 22.68 | 22.94 | 22.94 | -2.71% | 660,328 |
| Aug 26, 2024 | 23.94 | 24.05 | 23.40 | 23.58 | 23.58 | -0.21% | 805,808 |
| Aug 23, 2024 | 23.06 | 24.16 | 22.85 | 23.63 | 23.63 | 2.74% | 1,060,800 |
| Aug 22, 2024 | 23.64 | 23.67 | 22.87 | 23.00 | 23.00 | -2.58% | 867,540 |
| Aug 21, 2024 | 23.34 | 23.95 | 23.24 | 23.61 | 23.61 | 1.86% | 1,123,098 |
| Aug 20, 2024 | 23.35 | 23.60 | 22.99 | 23.18 | 23.18 | -1.11% | 892,742 |
| Aug 19, 2024 | 22.69 | 23.50 | 22.39 | 23.44 | 23.44 | 3.58% | 1,179,100 |
| Aug 16, 2024 | 22.69 | 23.17 | 22.09 | 22.63 | 22.63 | -1.05% | 1,057,720 |
| Aug 15, 2024 | 22.25 | 23.17 | 21.82 | 22.87 | 22.87 | 6.32% | 1,238,464 |
| Aug 14, 2024 | 22.81 | 22.81 | 21.38 | 21.51 | 21.51 | -4.02% | 1,560,307 |
| Aug 13, 2024 | 22.11 | 22.66 | 21.76 | 22.41 | 22.41 | 2.94% | 1,330,700 |
| Aug 12, 2024 | 21.54 | 21.87 | 21.01 | 21.77 | 21.77 | 1.44% | 1,099,733 |
| Aug 9, 2024 | 22.40 | 22.61 | 21.13 | 21.46 | 21.46 | -4.11% | 1,449,400 |
| Aug 8, 2024 | 22.08 | 22.39 | 20.80 | 22.38 | 22.38 | 5.02% | 1,563,822 |
| Aug 7, 2024 | 23.06 | 23.27 | 21.24 | 21.31 | 21.31 | -5.25% | 1,491,535 |
| Aug 6, 2024 | 22.61 | 23.02 | 21.80 | 22.49 | 22.49 | 0.72% | 1,049,224 |
| Aug 5, 2024 | 21.25 | 23.10 | 21.25 | 22.33 | 22.33 | -6.37% | 1,503,400 |
| Aug 2, 2024 | 23.99 | 24.25 | 23.00 | 23.85 | 23.85 | -5.13% | 1,317,200 |
| Aug 1, 2024 | 26.63 | 26.63 | 24.73 | 25.14 | 25.14 | -4.08% | 1,397,463 |