NTLA

Intellia Therapeutics Historical Data

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Small Cap Pro
Monthly Subscription
for only
$49.05
DDE w/Realtime (Monthly)
Monthly Subscription
for only
$34.10
VAT not included
Company Name Stock Ticker Symbol Market Type
Intellia Therapeutics Inc NTLA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
-5.57 -6.1% 85.80 18:02:14
Open Price Low Price High Price Close Price Prev Close
89.24 84.775 89.24 85.80 91.37
more quote information »

NTLA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week104.93108.0084.77593.881,190,386-19.13-18.23%
1 Month124.18129.2784.775107.00805,105-38.38-30.91%
3 Months133.77143.915584.775117.21765,355-47.97-35.86%
6 Months131.60180.593784.775135.63856,681-45.80-34.8%
1 Year84.61202.7343.86108.951,380,4581.191.41%
3 Years14.99202.739.1864.12978,84570.81472.38%
5 Years13.29202.739.1851.81837,07372.51545.6%

NTLA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 14 2022 91.37 2.02 2.26% 87.28 92.68 86.02 1,503,516
Jan 13 2022 89.35 -8.61 -8.79% 97.96 99.09 88.33 1,659,377
Jan 12 2022 97.96 -7.28 -6.92% 106.62 108.00 97.65 944,417
Jan 11 2022 105.24 1.01 0.97% 104.93 107.49 100.97 654,233
Jan 10 2022 104.23 -1.51 -1.43% 103.26 105.32 99.51 957,090
Jan 07 2022 105.74 1.17 1.12% 103.87 112.89 102.265 740,066
Jan 06 2022 104.57 1.22 1.18% 102.99 106.91 96.9301 1,161,814
Jan 05 2022 103.35 -10.19 -8.97% 112.06 113.22 102.92 1,234,279
Jan 04 2022 113.54 -5.45 -4.58% 118.99 119.23 108.09 1,099,908
Jan 03 2022 118.99 0.75 0.63% 118.28 119.65 112.7163 537,243
Dec 31 2021 118.24 -3.00 -2.47% 121.09 126.95 118.03 365,413
Dec 30 2021 121.24 2.71 2.29% 118.73 126.57 118.50 438,093
Dec 29 2021 118.53 -1.03 -0.86% 119.12 121.11 116.68 393,771
Dec 28 2021 119.56 -0.16 -0.13% 119.80 125.17 119.15 659,215
Dec 27 2021 119.72 -7.09 -5.59% 124.97 125.8198 118.20 585,239
Dec 23 2021 126.81 1.59 1.27% 125.66 129.13 120.99 451,319
Dec 22 2021 125.22 0.01 0.01% 124.37 129.27 121.51 436,903
Dec 21 2021 125.21 2.54 2.07% 124.18 125.53 120.00 669,986
Dec 20 2021 122.67 -5.59 -4.36% 126.95 127.48 118.69 903,237
See More Historical Prices »


Your Recent History
NASDAQ
NTLA
Intellia T..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.