Intellia Therapeutics Inc (NTLA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.0581 | -9.34717314488 | 11.32 | 11.46 | 9.93 | 2508282 | 10.3928892 | CS |
| 4 | -2.0081 | -16.3659331703 | 12.27 | 13.34 | 9.25 | 3178677 | 10.54452741 | CS |
| 12 | -5.7281 | -35.823014384 | 15.99 | 17.83 | 9.25 | 2744708 | 12.65885557 | CS |
| 26 | -16.1381 | -61.1291666667 | 26.4 | 27.275 | 9.25 | 2214284 | 15.73373142 | CS |
| 52 | -14.2581 | -58.148858075 | 24.52 | 34.87 | 9.25 | 1897535 | 19.81957918 | CS |
| 156 | -77.4581 | -88.3015275878 | 87.72 | 104.87 | 9.25 | 1403927 | 34.24908198 | CS |
| 260 | -2.1981 | -17.6412520064 | 12.46 | 202.73 | 9.18 | 1323117 | 49.6514115 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1738366500 | 10.32 | -0.19 | -1.81 | 10.54 | 10.65 | 10.11 | 2161598 |
| 1738280100 | 10.51 | 0.39 | 3.85 | 10.32 | 10.73 | 10.1 | 2176884 |
| 1738193700 | 10.12 | 0.11 | 1.10 | 9.97 | 10.42 | 9.93 | 2535956 |
| 1738107300 | 10.01 | -0.54 | -5.12 | 10.63 | 10.64 | 9.99 | 3134554 |
| 1738020900 | 10.55 | -0.44 | -4.00 | 10.29 | 10.7738 | 10.11 | 2649004 |
| 1737761700 | 10.99 | -0.02 | -0.18 | 11.32 | 11.46 | 10.89 | 2045011 |
| 1737675300 | 11.01 | 0 | 0.00 | 11.01 | 11.01 | 11.01 | 0 |
| 1737588900 | 11.01 | 1.07 | 10.76 | 9.88 | 11.105 | 9.88 | 4797513 |
| 1737502500 | 9.94 | 0.44 | 4.63 | 9.74 | 10.09 | 9.55 | 2524915 |
| 1737156900 | 9.5 | 0.08 | 0.85 | 9.48 | 9.6887 | 9.32 | 3331130 |
| 1737070500 | 9.42 | -0.29 | -2.99 | 9.76 | 9.91 | 9.25 | 3419812 |
| 1736984100 | 9.71 | -0.03 | -0.26 | 10.24 | 10.31 | 9.63 | 3352203 |
| 1736897700 | 9.735 | -0.32 | -3.13 | 10.11 | 10.39 | 9.585 | 3167319 |
| 1736811300 | 10.05 | -0.15 | -1.47 | 10.11 | 10.19 | 9.65 | 4042183 |
| 1736552100 | 10.2 | -1.82 | -15.14 | 11.25 | 11.25 | 9.93 | 6968466 |
| 1736379300 | 12.02 | -0.45 | -3.61 | 12.14 | 12.25 | 11.83 | 1820235 |
| 1736292900 | 12.47 | -0.33 | -2.58 | 12.8 | 13.34 | 12.46 | 2345809 |
| 1736206500 | 12.8 | 0.67 | 5.52 | 12.19 | 13.07 | 12.19 | 2984732 |
| 1735947300 | 12.13 | -0.09 | -0.74 | 12.27 | 12.53 | 11.935 | 2741776 |
| 1735860900 | 12.22 | 0.56 | 4.80 | 11.92 | 12.27 | 11.71 | 2310594 |
| 1735688100 | 11.66 | 0.25 | 2.19 | 11.49 | 11.815 | 11.34 | 3223403 |
| 1735601700 | 11.41 | -0.56 | -4.68 | 11.8 | 11.8436 | 11.35 | 2608722 |
| 1735342500 | 11.97 | -0.15 | -1.24 | 11.965 | 12.3 | 11.69 | 2199367 |
| 1735256100 | 12.12 | 0.07 | 0.58 | 11.83 | 12.23 | 11.61 | 1798818 |
| 1735077840 | 12.05 | -0.05 | -0.41 | 12.2 | 12.21 | 11.83 | 859604 |
| 1734996900 | 12.1 | -0.08 | -0.66 | 12.25 | 12.4142 | 11.91 | 1775733 |
| 1734737700 | 12.18 | 0.1 | 0.83 | 11.94 | 12.45 | 11.94 | 3523242 |
| 1734651300 | 12.08 | 0.06 | 0.50 | 12.04 | 12.22 | 11.79 | 2786749 |
| 1734564900 | 12.02 | -1.11 | -8.45 | 13.04 | 13.12 | 11.9 | 3141532 |
| 1734478500 | 13.13 | -0.25 | -1.87 | 13.38 | 13.505 | 12.9 | 2832880 |
| 1734392100 | 13.38 | 0.48 | 3.72 | 12.86 | 13.79 | 12.645 | 2090449 |
| 1734132900 | 12.9 | -0.66 | -4.87 | 13.28 | 13.46 | 12.4717 | 3136014 |
| 1734046500 | 13.56 | -0.54 | -3.83 | 13.8538 | 14 | 13.46 | 1530031 |
| 1733960100 | 14.1 | -0.62 | -4.21 | 14.645 | 14.7607 | 13.88 | 1681954 |
| 1733873700 | 14.72 | 0.1 | 0.68 | 14.41 | 14.9 | 14.27 | 1528261 |
| 1733787300 | 14.62 | -0.1 | -0.68 | 14.9 | 15.2949 | 14.6 | 1844092 |
| 1733528100 | 14.72 | 1.07 | 7.84 | 13.78 | 14.88 | 13.74 | 2777339 |
| 1733441700 | 13.65 | -0.84 | -5.80 | 14.355 | 14.39 | 13.58 | 2480342 |
| 1733355300 | 14.49 | -0.16 | -1.09 | 14.5 | 15.04 | 14.36 | 1545384 |
| 1733268900 | 14.65 | -1.08 | -6.87 | 15.6 | 15.65 | 14.51 | 2139183 |
| 1733182500 | 15.73 | 0.11 | 0.70 | 15.66 | 16.01 | 15.42 | 2237833 |
| 1732917840 | 15.62 | 0.41 | 2.70 | 15.41 | 15.69 | 15.117 | 1314459 |
| 1732750500 | 15.21 | 0.48 | 3.26 | 15.07 | 15.46 | 14.64 | 2155979 |
| 1732664100 | 14.73 | -0.06 | -0.41 | 14.41 | 14.7718 | 14.17 | 2087193 |
| 1732577700 | 14.79 | 0.49 | 3.43 | 14.5 | 15.24 | 14.41 | 3701621 |
| 1732318500 | 14.3 | 0.5 | 3.62 | 14 | 14.58 | 13.68 | 2366494 |
| 1732232100 | 13.8 | 0.68 | 5.18 | 13.415 | 14.39 | 13.3439 | 3895359 |
| 1732145700 | 13.12 | -1.01 | -7.15 | 14.15 | 14.27 | 12.82 | 4444739 |
| 1732059300 | 14.13 | -0.04 | -0.28 | 14.03 | 14.26 | 13.75 | 3406793 |
| 1731972900 | 14.17 | 0.2 | 1.43 | 14.5 | 15.2 | 13.54 | 5440052 |
| 1731713700 | 13.97 | -1.15 | -7.61 | 14.88 | 14.916 | 13.955 | 3598852 |
| 1731627300 | 15.12 | -0.99 | -6.15 | 16.149999 | 16.19 | 15.01 | 2095051 |
| 1731540900 | 16.11 | -0.54 | -3.24 | 16.81 | 17.2991 | 16.1 | 2047494 |
| 1731454500 | 16.649999 | -0.85 | -4.86 | 17.14 | 17.24 | 16.36 | 2635873 |
| 1731368100 | 17.5 | 0.77 | 4.60 | 17.24 | 17.83 | 16.94 | 2559592 |
| 1731108900 | 16.73 | 0.73 | 4.56 | 15.99 | 16.995 | 15.61 | 2375673 |
| 1731022500 | 16 | -0.06 | -0.37 | 16.2 | 17.15 | 15.67 | 3358587 |
| 1730936100 | 16.059999 | 0.63 | 4.08 | 15.95 | 16.23 | 15.52 | 3370427 |
| 1730849700 | 15.43 | 0.29 | 1.92 | 14.7 | 15.44 | 14.55 | 1863753 |
| 1730763300 | 15.14 | 0.33 | 2.23 | 14.66 | 15.3 | 14.62 | 2024734 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
