Intellia Therapeutics Inc (38I)
TG
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1737754020 | 10.735 | -0.2 | -1.83 | 10.905 | 10.91 | 10.48 | 9485 |
| 1737667620 | 10.935 | 0.23 | 2.10 | 10.775 | 10.935 | 10.275 | 5011 |
| 1737581220 | 10.71 | 1.05 | 10.92 | 9.69 | 10.71 | 9.364 | 6261 |
| 1737494820 | 9.656 | 0.54 | 5.90 | 9.002 | 9.694 | 9.002 | 8640 |
| 1737408420 | 9.118 | -0.2 | -2.15 | 9.35 | 9.35 | 9.002 | 3961 |
| 1737149220 | 9.318 | 0.17 | 1.84 | 9.158 | 9.372 | 9 | 6502 |
| 1737062820 | 9.15 | -0.28 | -2.95 | 9.9 | 9.9 | 9 | 12045 |
| 1736976420 | 9.428 | -0.07 | -0.76 | 9.474 | 9.88 | 9.412 | 5058 |
| 1736890020 | 9.5 | -0.42 | -4.27 | 9.7159999 | 10.02 | 9.436 | 7857 |
| 1736803620 | 9.924 | 0.02 | 0.24 | 9.852 | 10.244999 | 9.438 | 10482 |
| 1736544420 | 9.9 | -1.7 | -14.66 | 11.545 | 11.85 | 9.658 | 28932 |
| 1736458020 | 11.6 | 0.04 | 0.39 | 11.77 | 11.795 | 11.55 | 855 |
| 1736371620 | 11.555 | -0.63 | -5.13 | 12.5 | 12.6 | 11.505 | 9027 |
| 1736285220 | 12.18 | -0.11 | -0.85 | 12.485 | 12.855 | 12.02 | 12882 |
| 1736198820 | 12.285 | 0.53 | 4.51 | 11.925 | 12.525 | 11.665 | 9058 |
| 1735939620 | 11.755 | -0.21 | -1.76 | 12.02 | 12.2 | 11.745 | 5536 |
| 1735853220 | 11.965 | 0.41 | 3.55 | 11.9 | 11.99 | 11.405 | 16049 |
| 1735594020 | 11.555 | 0.03 | 0.26 | 11.495 | 11.625 | 11.33 | 1772 |
| 1735334820 | 11.525 | -0.18 | -1.50 | 11.605 | 11.7 | 11.215 | 10182 |
| 1734989220 | 11.7 | -0.06 | -0.51 | 11.805 | 12.095 | 11.505 | 6493 |
| 1734730020 | 11.76 | 0.02 | 0.13 | 11.655 | 11.88 | 11.36 | 5295 |
| 1734643620 | 11.745 | 0.07 | 0.64 | 11.81 | 11.98 | 11.32 | 14638 |
| 1734557220 | 11.67 | -0.78 | -6.27 | 12.73 | 13.6 | 11.51 | 15917 |
| 1734470820 | 12.45 | -0.22 | -1.74 | 12.86 | 13 | 12.31 | 10911 |
| 1734384420 | 12.67 | 0.38 | 3.05 | 12.28 | 13.1 | 12.18 | 7816 |
| 1734125220 | 12.295 | -0.74 | -5.64 | 12.86 | 13.125 | 11.88 | 10130 |
| 1734038820 | 13.03 | -0.47 | -3.48 | 13.53 | 13.675 | 12.84 | 6336 |
| 1733952420 | 13.5 | -0.37 | -2.67 | 14 | 14.26 | 13.3 | 4163 |
| 1733866020 | 13.87 | -0.1 | -0.68 | 13.705 | 13.915 | 13.59 | 2243 |
| 1733779620 | 13.965 | 0 | 0.04 | 14.06 | 14.315 | 13.91 | 6156 |
| 1733520420 | 13.96 | 1.07 | 8.30 | 12.905 | 14.05 | 12.82 | 9084 |
| 1733434020 | 12.89 | -0.86 | -6.25 | 13.73 | 13.975 | 12.83 | 17237 |
| 1733347620 | 13.75 | -0.1 | -0.72 | 14.005 | 14.23 | 13.695 | 1893 |
| 1733261220 | 13.85 | -0.92 | -6.23 | 14.9 | 15.27 | 13.85 | 5777 |
| 1733174820 | 14.77 | 0.07 | 0.48 | 14.895 | 15.32 | 14.77 | 6848 |
| 1732915620 | 14.7 | 0.6 | 4.26 | 14.39 | 14.995 | 14.39 | 8011 |
| 1732829220 | 14.1 | -0.55 | -3.72 | 14.505 | 14.6 | 14 | 1870 |
| 1732742820 | 14.645 | 0.77 | 5.55 | 13.855 | 14.645 | 13.805 | 5411 |
| 1732656420 | 13.875 | -0.23 | -1.60 | 14.195 | 14.25 | 13.505 | 2719 |
| 1732570020 | 14.1 | 0.39 | 2.81 | 13.87 | 14.515 | 13.65 | 7682 |
| 1732310820 | 13.715 | 0.43 | 3.24 | 13.42 | 14.03 | 13.16 | 13982 |
| 1732224420 | 13.285 | 0.9 | 7.22 | 12.575 | 13.735 | 12.345 | 15711 |
| 1732138020 | 12.39 | -0.87 | -6.53 | 13.295 | 13.965 | 12.155 | 16606 |
| 1732051620 | 13.255 | -0.2 | -1.45 | 13.57 | 13.8 | 13.045 | 5255 |
| 1731965220 | 13.45 | 0.05 | 0.37 | 16 | 16.495 | 12.9 | 21845 |
| 1731705960 | 13.4 | -0.95 | -6.62 | 14.525 | 14.705 | 13.4 | 8597 |
| 1731619560 | 14.35 | -1.22 | -7.84 | 15.505 | 15.745 | 14.35 | 5178 |
| 1731533160 | 15.57 | -0.02 | -0.13 | 15.595 | 16.184999 | 15.46 | 5104 |
| 1731446820 | 15.59 | -0.88 | -5.31 | 16.415 | 16.415 | 15.385 | 11140 |
| 1731360420 | 16.465 | 0.62 | 3.88 | 15.77 | 16.8 | 15.77 | 9432 |
| 1731101220 | 15.85 | 1.09 | 7.35 | 14.995 | 15.85 | 14.6 | 7562 |
| 1731014760 | 14.765 | -0.21 | -1.40 | 14.825 | 15.78 | 14.56 | 13198 |
| 1730928360 | 14.975 | 0.91 | 6.51 | 14.84 | 15.11 | 14 | 10668 |
| 1730841960 | 14.06 | 0 | 0.00 | 14.075 | 14.075 | 13.4 | 5629 |
| 1730755560 | 14.06 | 0.36 | 2.59 | 13.725 | 14.085 | 13.505 | 3088 |
| 1730496360 | 13.705 | 0.64 | 4.90 | 13.075 | 13.71 | 12.96 | 5233 |
| 1730409960 | 13.065 | -0.3 | -2.21 | 13.285 | 13.33 | 12.905 | 8917 |
| 1730323560 | 13.36 | -0.64 | -4.54 | 14.13 | 14.15 | 13.155 | 15579 |
| 1730237160 | 13.995 | -1.23 | -8.05 | 15.295 | 15.35 | 13.58 | 17119 |
| 1730150760 | 15.22 | 0.4 | 2.70 | 14.955 | 15.69 | 14.82 | 21149 |
| 1729888020 | 14.82 | 0.03 | 0.17 | 15.07 | 15.4 | 14.405 | 21250 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
