Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
13.97
-1.15 (-7.61%)
At close: Nov 15, 2024, 4:00 PM
14.05
+0.08 (0.57%)
After-hours: Nov 15, 2024, 7:45 PM EST

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 15, 202415.3115.3113.9613.9713.97-7.61%3,667,203
Nov 14, 202416.2016.2815.0115.1215.12-6.15%2,125,164
Nov 13, 202416.8017.3016.1016.1116.11-3.24%2,106,754
Nov 12, 202417.1517.2416.3616.6516.65-4.86%2,639,173
Nov 11, 202417.2417.8316.9417.5017.504.60%2,566,495
Nov 8, 202416.0517.0015.6116.7316.734.56%2,418,301
Nov 7, 202416.2017.1515.6716.0016.00-0.37%3,367,888
Nov 6, 202415.8116.2315.5216.0616.064.08%3,448,554
Nov 5, 202414.7615.4414.5515.4315.431.92%1,906,272
Nov 4, 202414.6615.3014.6115.1415.142.23%2,037,499
Nov 1, 202414.2114.8514.0114.8114.814.15%1,800,843
Oct 31, 202414.2514.5213.9514.2214.22-0.77%2,598,911
Oct 30, 202414.8014.9014.2814.3314.33-4.40%3,510,016
Oct 29, 202416.2616.2614.7014.9914.99-8.26%4,551,689
Oct 28, 202416.0416.9815.9416.3416.342.45%3,312,211
Oct 25, 202416.1016.6915.5515.9515.950.63%3,768,009
Oct 24, 202417.6317.7415.3515.8515.85-20.51%11,379,694
Oct 23, 202421.0021.1719.5019.9419.94-5.41%1,912,458
Oct 22, 202420.6721.1220.2221.0821.081.98%1,543,851
Oct 21, 202421.0721.0920.4020.6720.67-1.94%2,372,585
Oct 18, 202421.1421.4720.9821.0821.080.48%1,266,665
Oct 17, 202420.6821.3120.4320.9820.981.94%2,266,334
Oct 16, 202419.8020.8519.7120.5820.585.43%1,898,074
Oct 15, 202419.5719.9219.3019.5219.520.05%1,809,888
Oct 14, 202418.5019.6218.2319.5119.515.01%2,390,748
Oct 11, 202417.5718.6017.3418.5818.584.44%1,485,691
Oct 10, 202417.4217.8417.0917.7917.790.79%1,836,922
Oct 9, 202417.9918.1817.4517.6517.65-1.34%1,512,566
Oct 8, 202417.7518.0017.4617.8917.890.28%2,093,401
Oct 7, 202417.9618.2217.7017.8417.84-0.83%1,602,666
Oct 4, 202417.9418.1517.4317.9917.991.93%1,854,037
Oct 3, 202418.3318.3717.4817.6517.65-4.85%2,010,062
Oct 2, 202419.0119.1118.5318.5518.55-3.39%1,833,595
Oct 1, 202420.5620.8418.9619.2019.20-6.57%2,293,313
Sep 30, 202420.9521.3920.3720.5520.55-2.14%1,105,544
Sep 27, 202421.0121.4220.6721.0021.002.09%1,116,742
Sep 26, 202421.1021.2120.2320.5720.57-0.60%1,771,784
Sep 25, 202421.8721.8720.6620.7020.70-3.61%1,273,097
Sep 24, 202421.4621.8621.1621.4721.470.05%1,048,596
Sep 23, 202421.9221.9421.4421.4621.46-1.92%1,204,721
Sep 20, 202422.7022.7021.8621.8821.88-4.58%3,145,118
Sep 19, 202423.2923.6822.8622.9322.931.82%1,608,545
Sep 18, 202423.0023.7622.2622.5222.52-0.13%1,723,378
Sep 17, 202421.8123.1521.7722.5522.554.83%1,466,694
Sep 16, 202422.1122.2221.2121.5121.51-2.54%1,519,883
Sep 13, 202421.1422.2221.0022.0722.076.77%2,388,517
Sep 12, 202420.2020.6819.6120.6720.672.12%1,517,450
Sep 11, 202419.7920.2919.2120.2420.240.60%1,300,648
Sep 10, 202419.8620.3819.3120.1220.121.46%1,162,243
Sep 9, 202419.8520.1419.5219.8319.830.56%1,251,711
Sep 6, 202421.0021.3319.5119.7219.72-5.78%1,418,935
Sep 5, 202421.2421.5620.7220.9320.93-1.60%992,955
Sep 4, 202421.7222.1521.0721.2721.27-1.62%864,602
Sep 3, 202422.3523.0921.5121.6221.62-3.65%1,527,915
Aug 30, 202423.0623.1921.9322.4422.44-2.43%1,400,003
Aug 29, 202422.4923.5022.3423.0023.002.91%935,993
Aug 28, 202422.8323.0222.0922.3522.35-2.57%894,768
Aug 27, 202423.5223.6222.6822.9422.94-2.71%660,328
Aug 26, 202423.9424.0523.4023.5823.58-0.21%805,808
Aug 23, 202423.0624.1622.8523.6323.632.74%1,060,794
Aug 22, 202423.6423.6722.8723.0023.00-2.58%867,540
Aug 21, 202423.3423.9523.2423.6123.611.86%1,123,098
Aug 20, 202423.3523.6022.9923.1823.18-1.11%892,742
Aug 19, 202422.6923.5022.3923.4423.443.58%1,179,088
Aug 16, 202422.6923.1722.0922.6322.63-1.05%1,057,720
Aug 15, 202422.2523.1721.8222.8722.876.32%1,238,464
Aug 14, 202422.8122.8121.3821.5121.51-4.02%1,560,307
Aug 13, 202422.1122.6621.7622.4122.412.94%1,330,668
Aug 12, 202421.5421.8721.0121.7721.771.44%1,099,733
Aug 9, 202422.4022.6121.1321.4621.46-4.11%1,449,388
Aug 8, 202422.0822.3920.8022.3822.385.02%1,563,822
Aug 7, 202423.0623.2721.2421.3121.31-5.25%1,491,535
Aug 6, 202422.6123.0221.8022.4922.490.72%1,049,224
Aug 5, 202421.2523.1021.2522.3322.33-6.37%1,503,381
Aug 2, 202423.9924.2523.0023.8523.85-5.13%1,317,190
Aug 1, 202426.6326.6324.7325.1425.14-4.08%1,397,463
Jul 31, 202426.4027.2825.9326.2126.21-0.23%1,251,976
Jul 30, 202427.0027.2325.9826.2726.27-2.49%924,863
Jul 29, 202426.5027.0626.0026.9426.941.66%1,285,625
Jul 26, 202426.8427.4226.2726.5026.500.30%1,292,100
Jul 25, 202425.9627.2925.7226.4226.423.20%1,971,980
Jul 24, 202426.2426.8225.5325.6025.60-3.25%1,157,795
Jul 23, 202425.0726.7625.0726.4626.464.46%1,816,916
Jul 22, 202425.0325.4124.4025.3325.331.00%1,322,663
Jul 19, 202426.1326.2824.9725.0825.08-3.87%1,175,438
Jul 18, 202427.0927.7725.3526.0926.09-4.64%1,644,635
Jul 17, 202426.7528.1826.5027.3627.360.04%1,966,364
Jul 16, 202426.3627.5125.9227.3527.355.15%2,085,114
Jul 15, 202425.9126.5725.4426.0126.010.85%1,479,543
Jul 12, 202425.0326.8224.9925.7925.794.71%1,984,871
Jul 11, 202423.9425.4123.8124.6324.636.39%2,585,268
Jul 10, 202422.4623.2622.0923.1523.154.00%1,301,304
Jul 9, 202422.8622.8621.7922.2622.26-2.96%1,495,008
Jul 8, 202423.1623.3922.8222.9422.940.79%1,793,597
Jul 5, 202422.8022.9622.1622.7622.76-0.83%1,123,536
Jul 3, 202422.4223.1522.1522.9522.953.61%843,311
Jul 2, 202422.4422.4621.6022.1522.15-1.42%1,434,669
Jul 1, 202422.1123.4322.0622.4722.470.40%1,291,352
Jun 28, 202423.1923.2021.7822.3822.38-3.49%5,391,362
Jun 27, 202422.9823.5422.7123.1923.191.22%1,526,664