NTLA Quote, Trading Chart, Intellia Therapeutics Inc.

home / stock / ntla / ntla quote

Stock Information
Company Name: Intellia Therapeutics Inc.
Stock Symbol: NTLA
Market: NASDAQ
Website: intelliatx.com
Menu
NTLA NTLA Quote NTLA Short NTLA News NTLA Articles NTLA Message Board
Get NTLA Alerts

News, Short Squeeze, Breakout and More Instantly...
NTLA Quote
Last:$27.35
Change Percent:-1.35%
Open:$26.36
Previous Close:$27.35
High:$27.51
Low:$25.92
Volume:2,083,007
Last Trade Date Time:07/16/2024 03:00:00 am
Quotes are delayed by 15 to 20 minutes.
NTLA Chart
Last Twenty Trading Days
Date:2024-07-16
Open:$26.36
Close:$27.35
High:$27.51
Low:$25.92
Volume:2,083,007
Date:2024-07-15
Open:$25.91
Close:$26.01
High:$26.57
Low:$25.44
Volume:1,479,543
Date:2024-07-12
Open:$25.03
Close:$25.79
High:$26.82
Low:$24.99
Volume:1,984,871
Date:2024-07-11
Open:$23.94
Close:$24.63
High:$25.41
Low:$23.8081
Volume:2,585,268
Date:2024-07-10
Open:$22.46
Close:$23.15
High:$23.26
Low:$22.09
Volume:1,301,304
Date:2024-07-09
Open:$22.86
Close:$22.26
High:$22.86
Low:$21.79
Volume:1,495,008
Date:2024-07-08
Open:$23.16
Close:$22.94
High:$23.39
Low:$22.82
Volume:1,793,597
Date:2024-07-05
Open:$22.8
Close:$22.76
High:$22.96
Low:$22.16
Volume:1,123,536
Date:2024-07-04
Open:$22.42
Close:$22.95
High:$23.15
Low:$22.15
Volume:843,311
Date:2024-07-03
Open:$22.42
Close:$22.95
High:$23.15
Low:$22.15
Volume:843,311
Date:2024-07-02
Open:$22.44
Close:$22.15
High:$22.46
Low:$21.6
Volume:1,434,669
Date:2024-07-01
Open:$22.11
Close:$22.47
High:$23.43
Low:$22.06
Volume:1,291,352
Date:2024-06-28
Open:$23.19
Close:$22.38
High:$23.2
Low:$21.7826
Volume:5,391,362
Date:2024-06-27
Open:$22.98
Close:$23.19
High:$23.54
Low:$22.71
Volume:1,526,664
Date:2024-06-26
Open:$23.86
Close:$22.91
High:$23.86
Low:$21.91
Volume:2,458,140
Date:2024-06-25
Open:$24.7
Close:$24
High:$24.84
Low:$23.97
Volume:1,669,931
Date:2024-06-24
Open:$26.21
Close:$25
High:$26.93
Low:$24.8
Volume:2,619,795
Date:2024-06-21
Open:$24.25
Close:$24.22
High:$24.41
Low:$23.45
Volume:2,998,355
Date:2024-06-20
Open:$24.5
Close:$24.15
High:$24.64
Low:$23.93
Volume:1,320,517
Date:2024-06-19
Open:$25.13
Close:$24.8
High:$25.17
Low:$24.5801
Volume:1,584,396