Intellia Therapeutics Inc (NTLA) Historical Stock Data
12.18 ↑0.10 (0.83%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTLA is down -1.38% a day on average. There have been 13 days where Intellia Therapeutics Inc closed green and 17 days where NTLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 11.94 | 12.18 | ↑$0.24 (2.01%) | 11.85 | 12.45 | 3.68M |
| 2024-12-19 | 12.12 | 12.08 | ↓$0.04 (-0.33%) | 11.79 | 12.24 | 2.84M |
| 2024-12-18 | 13.15 | 12.02 | ↓$1.13 (-8.59%) | 11.90 | 13.20 | 3.20M |
| 2024-12-17 | 13.34 | 13.13 | ↓$0.21 (-1.57%) | 12.90 | 13.51 | 2.92M |
| 2024-12-16 | 12.90 | 13.38 | ↑$0.48 (3.72%) | 12.65 | 13.79 | 2.14M |
| 2024-12-13 | 13.50 | 12.90 | ↓$0.60 (-4.44%) | 12.47 | 13.52 | 3.19M |
| 2024-12-12 | 14.05 | 13.56 | ↓$0.49 (-3.49%) | 13.46 | 14.05 | 1.57M |
| 2024-12-11 | 14.75 | 14.10 | ↓$0.65 (-4.41%) | 13.88 | 14.83 | 1.73M |
| 2024-12-10 | 14.58 | 14.72 | ↑$0.14 (0.96%) | 14.27 | 14.90 | 1.58M |
| 2024-12-09 | 14.90 | 14.62 | ↓$0.28 (-1.88%) | 14.60 | 15.29 | 1.90M |
| 2024-12-06 | 13.90 | 14.72 | ↑$0.82 (5.90%) | 13.74 | 14.88 | 2.82M |
| 2024-12-05 | 14.48 | 13.65 | ↓$0.83 (-5.73%) | 13.58 | 14.48 | 2.50M |
| 2024-12-04 | 14.63 | 14.49 | ↓$0.14 (-0.96%) | 14.36 | 15.04 | 1.59M |
| 2024-12-03 | 15.53 | 14.65 | ↓$0.88 (-5.67%) | 14.51 | 15.70 | 2.21M |
| 2024-12-02 | 15.66 | 15.73 | ↑$0.07 (0.45%) | 15.42 | 16.01 | 2.25M |
| 2024-11-29 | 15.41 | 15.62 | ↑$0.21 (1.36%) | 15.12 | 15.69 | 1.40M |
| 2024-11-27 | 15.07 | 15.21 | ↑$0.14 (0.93%) | 14.64 | 15.46 | 2.17M |
| 2024-11-26 | 14.65 | 14.73 | ↑$0.08 (0.55%) | 14.17 | 14.77 | 2.18M |
| 2024-11-25 | 14.89 | 14.79 | ↓$0.10 (-0.67%) | 14.41 | 15.24 | 3.84M |
| 2024-11-22 | 14.00 | 14.30 | ↑$0.30 (2.14%) | 13.64 | 14.58 | 2.41M |
| 2024-11-21 | 13.23 | 13.80 | ↑$0.57 (4.31%) | 13.23 | 14.39 | 3.97M |
| 2024-11-20 | 14.15 | 13.12 | ↓$1.03 (-7.28%) | 12.82 | 14.27 | 4.47M |
| 2024-11-19 | 14.10 | 14.13 | ↑$0.03 (0.21%) | 13.75 | 14.26 | 3.47M |
| 2024-11-18 | 14.50 | 14.17 | ↓$0.32 (-2.24%) | 13.54 | 15.20 | 5.62M |
| 2024-11-15 | 15.31 | 13.97 | ↓$1.34 (-8.75%) | 13.96 | 15.31 | 3.69M |
| 2024-11-14 | 16.20 | 15.12 | ↓$1.08 (-6.67%) | 15.01 | 16.28 | 2.12M |
| 2024-11-13 | 16.80 | 16.11 | ↓$0.69 (-4.11%) | 16.10 | 17.30 | 2.10M |
| 2024-11-12 | 17.15 | 16.65 | ↓$0.50 (-2.92%) | 16.36 | 17.24 | 2.64M |
| 2024-11-11 | 17.24 | 17.50 | ↑$0.26 (1.51%) | 16.94 | 17.83 | 2.57M |
| 2024-11-08 | 16.05 | 16.73 | ↑$0.68 (4.24%) | 15.61 | 17.00 | 2.42M |
Create an account or log in to view more rows.
$NTLA we always finish green after a red week. Less go!
$NTLA Don't like that...
$NTLA Good morning gang!
$NTLA hmm...
$NTLA rocket fuel tanks are full. Gonna shoot to the stars
$NTLA Sleep well my bulls
sleep well
$NTLA one of the poorest performed stocks for a big name.
$NTLA bear trap
$NTLA shorting it
$NTLA buying this dip