Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellia Therapeutics, Inc. - Common Stock (NQ: NTLA )

9.220 -0.400 (-4.16%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 13, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 12, 2025 9.350 9.660 9.235 9.620 1,626,737 +0.32(+3.44%)
Mar 11, 2025 9.410 9.790 8.640 9.300 2,594,803 -0.16(-1.69%)
Mar 10, 2025 10.00 10.10 9.420 9.460 3,668,559 -0.89(-8.60%)
Mar 07, 2025 9.890 10.68 9.690 10.35 3,207,414 +0.45(+4.55%)
Mar 06, 2025 9.000 10.00 8.870 9.900 4,490,141 +0.54(+5.71%)
Mar 05, 2025 9.400 9.490 8.855 9.365 2,839,048 +0.27(+2.97%)
Mar 04, 2025 9.040 9.530 8.300 9.095 5,969,537 -0.35(-3.76%)
Mar 03, 2025 10.18 10.37 9.380 9.450 2,998,524 -0.64(-6.34%)
Feb 28, 2025 10.27 10.34 9.515 10.09 4,575,495 -0.77(-7.09%)
Feb 27, 2025 11.30 12.00 10.84 10.86 3,790,040 +0.06(+0.56%)
Feb 26, 2025 10.80 11.10 10.52 10.80 2,461,280 +0.09(+0.84%)
Feb 25, 2025 11.77 11.86 10.45 10.71 3,859,120 -0.80(-6.95%)
Feb 24, 2025 12.02 12.19 11.34 11.51 3,251,366 -0.66(-5.42%)
Feb 21, 2025 12.61 12.63 11.93 12.17 4,448,815 -0.08(-0.65%)
Feb 20, 2025 12.53 12.84 12.03 12.25 4,691,758 -0.03(-0.24%)
Feb 19, 2025 11.61 12.80 11.48 12.28 5,916,892 +0.75(+6.50%)
Feb 18, 2025 10.94 12.05 10.89 11.53 6,296,245 +0.83(+7.76%)
Feb 14, 2025 9.860 10.93 9.818 10.70 4,753,296 +1.06(+11.00%)
Feb 13, 2025 9.530 9.715 9.330 9.640 2,067,266 +0.13(+1.37%)
Feb 12, 2025 9.010 9.580 8.960 9.510 2,540,490 +0.30(+3.26%)
Feb 11, 2025 9.390 9.476 9.080 9.210 2,156,484 -0.37(-3.86%)
Feb 10, 2025 9.920 9.965 9.471 9.580 2,000,094 -0.21(-2.15%)
Feb 07, 2025 10.07 10.43 9.715 9.790 2,061,362 -0.34(-3.36%)
Feb 06, 2025 10.63 10.73 10.07 10.13 2,581,322 -0.38(-3.62%)
Feb 05, 2025 9.760 10.63 9.720 10.51 2,623,803 +0.89(+9.25%)
Feb 04, 2025 9.550 9.790 9.410 9.620 2,477,610 +0.08(+0.84%)
Feb 03, 2025 9.790 9.900 9.320 9.540 3,073,640 -0.78(-7.56%)
Jan 31, 2025 10.58 10.65 10.11 10.32 2,163,175 -0.19(-1.81%)
Jan 30, 2025 10.32 10.73 10.10 10.51 2,176,779 +0.39(+3.85%)
Jan 29, 2025 9.970 10.42 9.930 10.12 2,536,159 +0.11(+1.10%)
Jan 28, 2025 10.64 10.67 9.990 10.01 3,138,328 -0.54(-5.12%)
Jan 27, 2025 10.29 10.77 10.11 10.55 2,669,221 -0.44(-4.00%)
Jan 24, 2025 11.25 11.46 10.89 10.99 2,050,409 -0.30(-2.66%)
Jan 23, 2025 11.00 11.36 10.62 11.29 3,541,535 +0.28(+2.54%)
Jan 22, 2025 9.880 11.11 9.810 11.01 4,923,237 +1.07(+10.76%)
Jan 21, 2025 9.600 10.09 9.550 9.940 2,644,771 +0.44(+4.63%)
Jan 17, 2025 9.480 9.689 9.320 9.500 3,332,069 +0.08(+0.85%)
Jan 16, 2025 9.760 9.910 9.250 9.420 3,421,687 -0.29(-2.99%)
Jan 15, 2025 10.24 10.31 9.630 9.710 3,349,107 -0.02(-0.26%)
Jan 14, 2025 10.11 10.39 9.585 9.735 3,169,873 -0.32(-3.13%)
Jan 13, 2025 10.11 10.19 9.650 10.05 4,042,168 -0.15(-1.47%)
Jan 10, 2025 11.24 11.43 9.930 10.20 7,221,074 -1.82(-15.14%)
Jan 08, 2025 12.04 12.25 11.83 12.02 1,894,840 -0.45(-3.61%)
Jan 07, 2025 12.80 13.34 12.46 12.47 2,355,344 -0.33(-2.58%)
Jan 06, 2025 12.19 13.07 12.13 12.80 3,014,625 +0.67(+5.52%)
Jan 03, 2025 12.22 12.53 11.94 12.13 2,825,961 -0.09(-0.74%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.