Intellia Therapeutics, Inc. (NTLA) NASDAQ

8.70

+0.03(+0.35%)

Updated at November 14 04:00PM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 14, 20258.488.78.78.888.386.76M
November 13, 20259.348.678.679.628.569.46M
November 12, 202510.029.499.4910.339.287.14M
November 11, 20259.510.1810.1810.269.386.73M
November 10, 202510.719.739.7310.779.6513.52M
November 07, 20259.159.529.5210.118.9625.31M
November 06, 202513.512.3212.3213.512.225.57M
November 05, 202512.413.5713.5713.6912.156.43M
November 04, 202512.612.212.213.1112.195.74M
November 03, 202513.1213.0713.0713.612.28.78M
October 31, 202512.5512.6212.6213.3812.1314.2M
October 30, 202511.7812.2712.2712.711.6312.55M
October 29, 202513.7713.1213.121412.6318.01M
October 28, 202514.7813.9613.9614.7913.7217.32M
October 27, 202513.7314.7914.7916.7613.2152.53M
October 24, 202526.1125.625.626.3525.312.98M
October 23, 202524.5925.8925.8925.9524.272.78M
October 22, 202526.6624.5824.5826.8524.146.14M
October 21, 202527.626.9726.9727.8626.75.14M
October 20, 202525.5627.9827.9828.2525.57.56M
October 17, 202524.3124.7524.7525.1823.993.84M
October 16, 202525.9324.9124.9126.8224.654.94M
October 15, 202524.4825.9325.9326.3224.235.52M
October 14, 202523.123.923.924.8321.894.96M
October 13, 202524.8823.7623.7625.8123.426.97M
October 10, 202525.6224.5224.5225.7823.228.65M
October 09, 202525.225.4625.4626.9924.519.88M
October 08, 202520.4424.4724.4726.4620.3117.11M
October 07, 202520.6320.4420.4420.8519.893.79M
October 06, 202521.0620.5420.5421.4920.384.67M
October 03, 202520.919.9619.9620.9819.785.78M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved