Intellia Therapeutics Inc (NTLA)
NASDAQ
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0542 | -7.80888888889 | 13.5 | 13.79 | 11.79 | 2853696 | 12.65796653 | CS |
| 4 | -1.5542 | -11.1014285714 | 14 | 16.01 | 11.79 | 2337751 | 14.01749745 | CS |
| 12 | -8.5642 | -40.7624940505 | 21.01 | 21.4699 | 11.79 | 2592375 | 15.74469516 | CS |
| 26 | -12.0542 | -49.2008163265 | 24.5 | 28.18 | 11.79 | 1987500 | 18.68951343 | CS |
| 52 | -19.5842 | -61.1433031533 | 32.03 | 34.87 | 11.79 | 1751048 | 21.91431863 | CS |
| 156 | -114.5042 | -90.196297755 | 126.95 | 129.27 | 11.79 | 1340190 | 37.55021594 | CS |
| 260 | -2.7242 | -17.95781147 | 15.17 | 202.73 | 9.18 | 1276033 | 50.91499155 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1734737700 | 12.18 | 0.1 | 0.83 | 11.94 | 12.45 | 11.85 | 3680135 |
| 1734651300 | 12.08 | 0.06 | 0.50 | 12.12 | 12.24 | 11.79 | 2843755 |
| 1734564900 | 12.02 | -1.11 | -8.45 | 13.15 | 13.2 | 11.9 | 3199399 |
| 1734478500 | 13.13 | -0.25 | -1.87 | 13.38 | 13.505 | 12.9 | 2909217 |
| 1734392100 | 13.38 | 0.48 | 3.72 | 12.86 | 13.79 | 12.645 | 2134959 |
| 1734132900 | 12.9 | -0.66 | -4.87 | 13.5 | 13.52 | 12.4717 | 3181151 |
| 1734046500 | 13.56 | -0.54 | -3.83 | 14.05 | 14.05 | 13.46 | 1564940 |
| 1733960100 | 14.1 | -0.62 | -4.21 | 14.75 | 14.825 | 13.88 | 1729710 |
| 1733873700 | 14.72 | 0.1 | 0.68 | 14.58 | 14.9 | 14.27 | 1579076 |
| 1733787300 | 14.62 | -0.1 | -0.68 | 14.9 | 15.2949 | 14.6 | 1901356 |
| 1733528100 | 14.72 | 1.07 | 7.84 | 13.9 | 14.88 | 13.74 | 2811882 |
| 1733441700 | 13.65 | -0.84 | -5.80 | 14.48 | 14.48 | 13.58 | 2504183 |
| 1733355300 | 14.49 | -0.16 | -1.09 | 14.63 | 15.04 | 14.36 | 1592183 |
| 1733268900 | 14.65 | -1.08 | -6.87 | 15.53 | 15.7 | 14.51 | 2208856 |
| 1733182500 | 15.73 | 0.11 | 0.70 | 15.66 | 16.01 | 15.42 | 2246509 |
| 1732917840 | 15.62 | 0.41 | 2.70 | 15.41 | 15.69 | 15.117 | 1399168 |
| 1732750500 | 15.21 | 0.48 | 3.26 | 15.07 | 15.46 | 14.64 | 2166743 |
| 1732664100 | 14.73 | -0.06 | -0.41 | 14.65 | 14.7718 | 14.17 | 2173365 |
| 1732577700 | 14.79 | 0.49 | 3.43 | 14.89 | 15.24 | 14.41 | 3793238 |
| 1732318500 | 14.3 | 0.5 | 3.62 | 14 | 14.58 | 13.64 | 2407661 |
| 1732232100 | 13.8 | 0.68 | 5.18 | 13.23 | 14.39 | 13.22 | 3969113 |
| 1732145700 | 13.12 | -1.01 | -7.15 | 14.15 | 14.27 | 12.82 | 4471294 |
| 1732059300 | 14.13 | -0.04 | -0.28 | 14.1 | 14.26 | 13.75 | 3463084 |
| 1731972900 | 14.17 | 0.2 | 1.43 | 14.5 | 15.2 | 13.54 | 5612819 |
| 1731713700 | 13.97 | -1.15 | -7.61 | 15.31 | 15.31 | 13.955 | 3681608 |
| 1731627300 | 15.12 | -0.99 | -6.15 | 16.2 | 16.28 | 15.01 | 2124041 |
| 1731540900 | 16.11 | -0.54 | -3.24 | 16.8 | 17.2991 | 16.1 | 2101437 |
| 1731454500 | 16.649999 | -0.85 | -4.86 | 17.14 | 17.24 | 16.36 | 2639044 |
| 1731368100 | 17.5 | 0.77 | 4.60 | 17.24 | 17.83 | 16.94 | 2565977 |
| 1731108900 | 16.73 | 0.73 | 4.56 | 16.05 | 16.995 | 15.61 | 2417216 |
| 1731022500 | 16 | -0.06 | -0.37 | 16.2 | 17.15 | 15.67 | 3365770 |
| 1730936100 | 16.059999 | 0.63 | 4.08 | 15.81 | 16.23 | 15.52 | 3362552 |
| 1730849700 | 15.43 | 0.29 | 1.92 | 14.76 | 15.44 | 14.55 | 1902461 |
| 1730763300 | 15.14 | 0.33 | 2.23 | 14.66 | 15.3 | 14.61 | 2034975 |
| 1730500500 | 14.81 | 0.59 | 4.15 | 14.21 | 14.85 | 14.01 | 1797336 |
| 1730414100 | 14.22 | -0.11 | -0.77 | 14.25 | 14.52 | 13.95 | 2595724 |
| 1730327700 | 14.33 | -0.66 | -4.40 | 14.8 | 14.9 | 14.28 | 3508615 |
| 1730241300 | 14.99 | -1.35 | -8.26 | 16.26 | 16.26 | 14.7 | 4546790 |
| 1730154900 | 16.34 | 0.39 | 2.45 | 16.14 | 16.98 | 15.94 | 3310005 |
| 1729895700 | 15.95 | 0.1 | 0.63 | 16.1 | 16.69 | 15.56 | 3764572 |
| 1729809300 | 15.85 | -4.09 | -20.51 | 17.63 | 17.74 | 15.35 | 11368238 |
| 1729722900 | 19.94 | -1.14 | -5.41 | 20.99 | 21.17 | 19.5 | 1912038 |
| 1729636500 | 21.08 | 0.41 | 1.98 | 20.67 | 21.12 | 20.22 | 1543259 |
| 1729550100 | 20.67 | -0.41 | -1.94 | 21.07 | 21.0929 | 20.4 | 2372170 |
| 1729290900 | 21.08 | 0.1 | 0.48 | 21.14 | 21.4699 | 20.98 | 1266628 |
| 1729204500 | 20.98 | 0.4 | 1.94 | 20.68 | 21.31 | 20.4284 | 2266241 |
| 1729118100 | 20.58 | 1.06 | 5.43 | 19.8 | 20.85 | 19.7064 | 1897837 |
| 1729031700 | 19.52 | 0.01 | 0.05 | 19.57 | 19.92 | 19.3 | 1807113 |
| 1728945300 | 19.51 | 0.93 | 5.01 | 18.49 | 19.62 | 18.23 | 2390478 |
| 1728686100 | 18.58 | 0.79 | 4.44 | 17.57 | 18.6 | 17.34 | 1484972 |
| 1728599700 | 17.79 | 0.14 | 0.79 | 17.42 | 17.84 | 17.09 | 1836876 |
| 1728513300 | 17.65 | -0.24 | -1.34 | 17.99 | 18.184 | 17.45 | 1510068 |
| 1728426900 | 17.89 | 0.05 | 0.28 | 17.75 | 18 | 17.4601 | 2093055 |
| 1728340500 | 17.84 | -0.15 | -0.83 | 17.96 | 18.22 | 17.7 | 1602107 |
| 1728081300 | 17.99 | 0.34 | 1.93 | 17.9 | 18.15 | 17.43 | 1852663 |
| 1727994900 | 17.65 | -0.9 | -4.85 | 18.33 | 18.3699 | 17.48 | 2008911 |
| 1727908500 | 18.55 | -0.65 | -3.39 | 19.01 | 19.11 | 18.53 | 1829340 |
| 1727822100 | 19.2 | -1.35 | -6.57 | 20.56 | 20.84 | 18.96 | 2290022 |
| 1727735700 | 20.55 | -0.45 | -2.14 | 20.95 | 21.39 | 20.37 | 1104528 |
| 1727476500 | 21 | 0.43 | 2.09 | 21.01 | 21.42 | 20.65 | 1116503 |
| 1727390100 | 20.57 | -0.13 | -0.60 | 21.12 | 21.21 | 20.23 | 1771505 |
| 1727303700 | 20.695 | -0.78 | -3.61 | 21.87 | 21.87 | 20.66 | 1266708 |
| 1727217300 | 21.47 | 0.01 | 0.05 | 21.46 | 21.855 | 21.16 | 1048395 |
| 1727130900 | 21.46 | -0.42 | -1.92 | 22 | 22 | 21.44 | 1204568 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
