Intellia Therapeutics Inc (NTLA) Historical Stock Data
20.74 ↑0.72 (3.60%)
As of April 26, 2024, 1:48pm EST.
Historical Data
In the past 30 trading days, NTLA is down -0.76% a day on average. There have been 11 days where Intellia Therapeutics Inc closed green and 19 days where NTLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 20.53 | 20.02 | ↓$0.51 (-2.48%) | 19.64 | 20.66 | 1.46M |
| 2024-04-24 | 21.56 | 21.17 | ↓$0.39 (-1.81%) | 21.03 | 21.73 | 859.42K |
| 2024-04-23 | 21.78 | 21.53 | ↓$0.25 (-1.15%) | 21.50 | 22.85 | 849.36K |
| 2024-04-22 | 21.77 | 21.83 | ↑$0.06 (0.28%) | 20.88 | 22.20 | 1.02M |
| 2024-04-19 | 21.22 | 21.57 | ↑$0.35 (1.65%) | 20.78 | 21.63 | 1.46M |
| 2024-04-18 | 21.37 | 21.32 | ↓$0.05 (-0.23%) | 21.18 | 21.86 | 1.15M |
| 2024-04-17 | 21.94 | 21.50 | ↓$0.44 (-2.01%) | 21.44 | 22.13 | 1.08M |
| 2024-04-16 | 22.62 | 21.81 | ↓$0.81 (-3.58%) | 21.80 | 22.84 | 1.23M |
| 2024-04-15 | 24.13 | 22.92 | ↓$1.21 (-5.01%) | 22.51 | 24.15 | 1.56M |
| 2024-04-12 | 24.83 | 24.27 | ↓$0.56 (-2.26%) | 23.96 | 24.99 | 1.29M |
| 2024-04-11 | 25.29 | 25.01 | ↓$0.28 (-1.11%) | 24.42 | 25.53 | 1.41M |
| 2024-04-10 | 24.76 | 24.95 | ↑$0.19 (0.77%) | 24.38 | 25.19 | 1.61M |
| 2024-04-09 | 25.46 | 26.08 | ↑$0.62 (2.44%) | 25.33 | 26.24 | 0.90M |
| 2024-04-08 | 24.75 | 25.30 | ↑$0.55 (2.22%) | 24.75 | 25.49 | 1.14M |
| 2024-04-05 | 24.54 | 24.78 | ↑$0.24 (0.98%) | 24.34 | 25.26 | 879.76K |
| 2024-04-04 | 25.32 | 24.97 | ↓$0.35 (-1.38%) | 24.75 | 25.56 | 1.21M |
| 2024-04-03 | 25.00 | 24.98 | ↓$0.02 (-0.08%) | 24.34 | 25.55 | 1.16M |
| 2024-04-02 | 26.38 | 25.10 | ↓$1.28 (-4.85%) | 25.07 | 26.38 | 1.93M |
| 2024-04-01 | 27.43 | 27.22 | ↓$0.21 (-0.77%) | 26.60 | 27.46 | 878.11K |
| 2024-03-28 | 26.98 | 27.51 | ↑$0.53 (1.96%) | 26.61 | 28.23 | 1.05M |
| 2024-03-27 | 26.50 | 27.02 | ↑$0.52 (1.96%) | 26.06 | 27.46 | 1.20M |
| 2024-03-26 | 27.19 | 26.26 | ↓$0.93 (-3.42%) | 26.21 | 27.55 | 0.98M |
| 2024-03-25 | 26.95 | 26.83 | ↓$0.12 (-0.45%) | 26.74 | 27.34 | 733.79K |
| 2024-03-22 | 27.62 | 26.91 | ↓$0.71 (-2.57%) | 26.83 | 27.62 | 813.05K |
| 2024-03-21 | 28.37 | 27.65 | ↓$0.72 (-2.54%) | 27.20 | 28.54 | 1.34M |
| 2024-03-20 | 27.60 | 27.78 | ↑$0.18 (0.65%) | 27.18 | 28.41 | 0.95M |
| 2024-03-19 | 27.32 | 27.63 | ↑$0.31 (1.13%) | 27.10 | 27.95 | 1.08M |
| 2024-03-18 | 28.05 | 27.37 | ↓$0.68 (-2.42%) | 27.05 | 28.05 | 1.58M |
| 2024-03-15 | 27.41 | 28.30 | ↑$0.89 (3.25%) | 27.41 | 28.32 | 2.03M |
| 2024-03-14 | 28.08 | 27.52 | ↓$0.56 (-1.99%) | 27.00 | 28.48 | 2.03M |
Create an account or log in to view more rows.
$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
$NTLA Not another do nothing day
$NTLA coming now
$NTLA buy
$NTLA the price is wrong