Intellia Therapeutics Inc (NTLA) Historical Stock Data
13.12 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTLA is down -0.69% a day on average. There have been 14 days where Intellia Therapeutics Inc closed green and 16 days where NTLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2024-11-07 | 16.20 | 16.00 | ↓$0.20 (-1.23%) | 15.67 | 17.15 | 3.37M |
| 2024-11-06 | 15.81 | 16.06 | ↑$0.25 (1.58%) | 15.52 | 16.23 | 3.45M |
| 2024-11-05 | 14.76 | 15.43 | ↑$0.67 (4.54%) | 14.55 | 15.44 | 1.90M |
| 2024-11-04 | 14.66 | 15.14 | ↑$0.48 (3.27%) | 14.61 | 15.30 | 2.04M |
| 2024-11-01 | 14.21 | 14.81 | ↑$0.60 (4.22%) | 14.01 | 14.85 | 1.80M |
| 2024-10-31 | 14.25 | 14.22 | ↓$0.03 (-0.21%) | 13.95 | 14.52 | 2.60M |
| 2024-10-30 | 14.80 | 14.33 | ↓$0.47 (-3.18%) | 14.28 | 14.90 | 3.51M |
| 2024-10-29 | 16.26 | 14.99 | ↓$1.27 (-7.81%) | 14.70 | 16.26 | 4.55M |
| 2024-10-28 | 16.04 | 16.34 | ↑$0.30 (1.87%) | 15.94 | 16.98 | 3.31M |
| 2024-10-25 | 16.10 | 15.95 | ↓$0.15 (-0.93%) | 15.55 | 16.69 | 3.77M |
| 2024-10-24 | 17.63 | 15.85 | ↓$1.78 (-10.10%) | 15.35 | 17.74 | 11.37M |
| 2024-10-23 | 21.00 | 19.94 | ↓$1.06 (-5.05%) | 19.50 | 21.17 | 1.91M |
| 2024-10-22 | 20.67 | 21.08 | ↑$0.41 (1.98%) | 20.22 | 21.12 | 1.54M |
| 2024-10-21 | 21.07 | 20.67 | ↓$0.40 (-1.90%) | 20.40 | 21.09 | 2.37M |
| 2024-10-18 | 21.14 | 21.08 | ↓$0.06 (-0.28%) | 20.98 | 21.47 | 1.27M |
| 2024-10-17 | 20.68 | 20.98 | ↑$0.30 (1.45%) | 20.43 | 21.31 | 2.27M |
| 2024-10-16 | 19.80 | 20.58 | ↑$0.78 (3.94%) | 19.71 | 20.85 | 1.90M |
| 2024-10-15 | 19.57 | 19.52 | ↓$0.05 (-0.26%) | 19.30 | 19.92 | 1.81M |
| 2024-10-14 | 18.50 | 19.51 | ↑$1.01 (5.46%) | 18.23 | 19.62 | 2.39M |
| 2024-10-11 | 17.57 | 18.58 | ↑$1.01 (5.75%) | 17.34 | 18.60 | 1.49M |
| 2024-10-10 | 17.42 | 17.79 | ↑$0.37 (2.12%) | 17.09 | 17.84 | 1.84M |
Create an account or log in to view more rows.
$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
$NTLA it begins tomorrow
$NTLA nice gap