Intellia Therapeutics, Inc. (NTLA) NASDAQ

20.29

-0.15(-0.73%)

Updated at October 03 03:14PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 02, 202519.1920.4420.4420.5918.927.82M
October 01, 202517.3818.7618.7619.4117.316.56M
September 30, 202516.917.2717.2717.5316.464.75M
September 29, 202516.5116.9216.9216.9616.354.89M
September 26, 202516.5616.3116.3116.6215.446.59M
September 25, 202517.4516.6116.6117.4716.536.74M
September 24, 202517.1517.7617.7618.5817.117.48M
September 23, 202517.5417.0817.0817.8316.955.84M
September 22, 202515.7217.2617.2617.2814.88.91M
September 19, 202516.4215.5915.5916.8515.3715.26M
September 18, 202513.1416.1116.1116.381316.5M
September 17, 202512.9212.4112.4113.112.246.88M
September 16, 202511.7412.2712.2712.5311.397.12M
September 15, 202511.7511.5711.5712.0511.384.28M
September 12, 202511.3811.4211.4211.6511.173.35M
September 11, 202511.1911.4211.4211.7811.155.06M
September 10, 202511.9511.2911.2912.0310.896.42M
September 09, 202511.8811.8811.8811.9511.284.79M
September 08, 202512.2911.8411.8412.311.743.63M
September 05, 202511.7612.0612.0612.2411.635.16M
September 04, 202511.711.6211.6211.8311.292.96M
September 03, 202511.411.7111.7112.4611.344.68M
September 02, 202511.1711.411.411.811.063.46M
August 29, 202511.611.3611.3611.6511.162.78M
August 28, 202511.6211.611.611.9511.413.76M
August 27, 202511.3711.4211.4211.6411.352.71M
August 26, 202511.6211.3611.3611.6211.253.4M
August 25, 202511.0711.3811.3811.5510.925.91M
August 22, 202510.2310.5210.5210.7310.093.22M
August 21, 202510.0910.1310.1310.259.932.72M
August 20, 202510.2310.2110.2110.359.823.46M
August 19, 202510.6710.2910.2910.7210.135.19M
August 18, 202510.9810.7310.7311.1110.713.76M
August 15, 202510.9710.9910.9911.3110.724.77M
August 14, 202511.310.910.911.4510.656.97M
August 13, 202510.99111111.5110.939.6M
August 12, 202510.8810.8610.8611.1610.734.03M
August 11, 202510.9210.7410.7411.0710.63.29M
August 08, 202511.5110.7910.7911.5110.574.09M
August 07, 202511.5211.4611.4611.5410.835.83M
August 06, 202511.411.3711.3711.410.973.89M
August 05, 202512.0211.5811.5812.111.563.46M
August 04, 202511.5912.1212.1212.3111.513.42M
August 01, 202511.311.4911.4911.6111.175.1M
July 31, 202512.0211.6411.6412.2811.466.8M
July 30, 202512.7812.3312.3313.0712.094.44M
July 29, 202513.1912.512.513.1912.284.9M
July 28, 202513.6813.1113.1113.7312.943.89M
July 25, 202512.8213.613.613.7112.734.12M
July 24, 202514.2712.7812.7814.3212.487.33M
July 23, 202514.114.2414.2414.6113.766.66M
July 22, 202513.0113.4913.4913.5112.85.63M
July 21, 202512.2912.6312.6313.5712.296.75M
July 18, 202512.0812.0612.0612.5511.863.84M
July 17, 202512.1211.8311.8312.3911.82.77M
July 16, 202511.6511.9611.9612.2411.63.67M
July 15, 202512.1711.4811.4812.211.313.45M
July 14, 202511.3711.9511.9512.1211.362.84M
July 11, 202512.0111.5411.5412.1311.273.73M
July 10, 202512.3112.1612.1612.3411.794.24M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved