Intellia Therapeutics Inc (38I)
TG
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 | 3.81 | 18.3437650457 | 20.77 | 25.19 | 20.47 | 2961 | 23.27445458 | DE |
| 4 | 1.28 | 5.49356223176 | 23.3 | 25.19 | 20.38 | 1546 | 22.41947782 | DE |
| 12 | 4.19 | 20.5492888671 | 20.39 | 25.19 | 18.03 | 1525 | 22.34500261 | DE |
| 26 | 0.3 | 1.23558484349 | 24.28 | 32 | 18.03 | 2137 | 24.41570899 | DE |
| 52 | -10.52 | -29.9715099715 | 35.1 | 35.869999 | 18.03 | 1853 | 25.45937454 | DE |
| 156 | -10.52 | -29.9715099715 | 35.1 | 35.869999 | 18.03 | 1853 | 25.45937454 | DE |
| 260 | -10.52 | -29.9715099715 | 35.1 | 35.869999 | 18.03 | 1853 | 25.45937454 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721161560 | 24.98 | 0.9 | 3.74 | 23.66 | 25.19 | 23.66 | 969 |
| 1721075160 | 24.08 | 0.47 | 1.99 | 23.63 | 24.19 | 23.63 | 2920 |
| 1720815960 | 23.61 | 0.67 | 2.92 | 22.92 | 24.56 | 22.86 | 4983 |
| 1720729560 | 22.94 | 2.03 | 9.71 | 21.14 | 23.39 | 21.14 | 4114 |
| 1720643220 | 20.91 | 0.43 | 2.10 | 20.77 | 21.13 | 20.47 | 1819 |
| 1720556760 | 20.48 | -0.76 | -3.58 | 21.03 | 21.5 | 20.39 | 911 |
| 1720470360 | 21.239999 | 0.46 | 2.21 | 21.18 | 21.52 | 21.01 | 1284 |
| 1720211220 | 20.78 | -0.67 | -3.12 | 21.1 | 21.38 | 20.69 | 2189 |
| 1720124820 | 21.45 | 0.46 | 2.19 | 21.45 | 21.45 | 21.45 | 3 |
| 1720038420 | 20.989999 | 0.58 | 2.84 | 20.53 | 21.11 | 20.489999 | 432 |
| 1719952020 | 20.41 | -0.44 | -2.11 | 20.68 | 20.76 | 20.41 | 433 |
| 1719865620 | 20.85 | -0.18 | -0.86 | 20.54 | 21.34 | 20.51 | 1226 |
| 1719606420 | 21.03 | -0.67 | -3.09 | 21.91 | 22.01 | 20.38 | 1426 |
| 1719520020 | 21.7 | 0.35 | 1.64 | 21.19 | 21.94 | 21.16 | 1387 |
| 1719433620 | 21.35 | -1.15 | -5.11 | 22.36 | 22.71 | 20.85 | 1477 |
| 1719347160 | 22.5 | -1.1 | -4.66 | 23.13 | 23.91 | 22.5 | 1228 |
| 1719260820 | 23.6 | 1.34 | 6.02 | 22.41 | 24.99 | 22.41 | 1588 |
| 1719001620 | 22.26 | -0.21 | -0.93 | 22.76 | 22.76 | 21.91 | 520 |
| 1718915160 | 22.47 | -0.14 | -0.62 | 23.12 | 23.12 | 22.38 | 617 |
| 1718828820 | 22.61 | -0.78 | -3.33 | 23.3 | 23.3 | 22.2 | 1386 |
| 1718742360 | 23.39 | -0.18 | -0.76 | 23.22 | 23.72 | 22.97 | 1056 |
| 1718656020 | 23.57 | -0.07 | -0.30 | 23.49 | 23.74 | 23.2 | 1777 |
| 1718396820 | 23.64 | -0.36 | -1.50 | 23.92 | 24.11 | 23.5 | 1009 |
| 1718310420 | 24 | 0.06 | 0.25 | 23.39 | 24.3 | 23.06 | 617 |
| 1718224020 | 23.94 | 1.84 | 8.33 | 22.35 | 24.8 | 22.32 | 4396 |
| 1718137620 | 22.1 | 0.89 | 4.20 | 21.8 | 22.11 | 21.27 | 935 |
| 1718051220 | 21.21 | 0.16 | 0.76 | 21.1 | 21.399999 | 20.6 | 807 |
| 1717792020 | 21.05 | 0 | 0.00 | 21.309999 | 21.309999 | 20.92 | 591 |
| 1717705620 | 21.05 | -0.24 | -1.13 | 21.2 | 21.41 | 20.899999 | 998 |
| 1717619220 | 21.29 | 0.02 | 0.09 | 21.69 | 21.76 | 21.07 | 2994 |
| 1717532820 | 21.27 | -0.22 | -1.02 | 21.77 | 22.3 | 21.239999 | 4005 |
| 1717446420 | 21.49 | 1.72 | 8.67 | 19.95 | 22.4 | 19.95 | 5248 |
| 1717187220 | 19.774999 | -0.4 | -1.96 | 20.54 | 20.68 | 19.725 | 884 |
| 1717100820 | 20.17 | -0.2 | -0.98 | 19.71 | 20.34 | 19.71 | 584 |
| 1717014420 | 20.37 | -0.55 | -2.63 | 20.899999 | 21.059999 | 19.985 | 1564 |
| 1716928020 | 20.92 | -1.73 | -7.64 | 22.92 | 22.97 | 20.92 | 1736 |
| 1716841560 | 22.65 | -0.33 | -1.44 | 22.66 | 23 | 22.64 | 152 |
| 1716582420 | 22.98 | -0.48 | -2.05 | 22.79 | 22.98 | 22.74 | 187 |
| 1716496020 | 23.46 | -0.4 | -1.68 | 24 | 24.03 | 22.8 | 1009 |
| 1716409620 | 23.86 | 0.24 | 1.02 | 23.92 | 24.44 | 23.5 | 1419 |
| 1716323160 | 23.62 | -0.43 | -1.79 | 23.56 | 24.05 | 23.54 | 1820 |
| 1716236760 | 24.05 | -0.03 | -0.12 | 24.54 | 24.54 | 24.05 | 620 |
| 1715977620 | 24.08 | 0.04 | 0.17 | 23.85 | 24.48 | 23.85 | 2134 |
| 1715891220 | 24.04 | -0.16 | -0.66 | 23.89 | 24.49 | 23.89 | 239 |
| 1715804820 | 24.2 | 0.29 | 1.21 | 24.01 | 24.99 | 23.93 | 4882 |
| 1715718420 | 23.91 | 0.41 | 1.74 | 23.8 | 24.73 | 23.8 | 2533 |
| 1715631960 | 23.5 | 0.85 | 3.75 | 22.51 | 24.6 | 22.48 | 2548 |
| 1715372820 | 22.65 | 0.17 | 0.76 | 22.93 | 23.4 | 22.65 | 326 |
| 1715286420 | 22.48 | 1.03 | 4.80 | 21.94 | 22.7 | 21.71 | 1041 |
| 1715200020 | 21.45 | -0.79 | -3.55 | 22.45 | 22.45 | 21.399999 | 1621 |
| 1715113620 | 22.24 | 0.04 | 0.18 | 22.24 | 22.24 | 22.07 | 643 |
| 1715027220 | 22.2 | 0.18 | 0.82 | 22.23 | 22.25 | 21.79 | 1513 |
| 1714768020 | 22.02 | 0.28 | 1.29 | 22.05 | 22.75 | 22.02 | 734 |
| 1714681560 | 21.74 | 1.33 | 6.52 | 21.18 | 21.74 | 20.91 | 766 |
| 1714508820 | 20.41 | -0.14 | -0.68 | 20.399999 | 20.41 | 20.239999 | 294 |
| 1714422420 | 20.55 | 1.06 | 5.44 | 19.395 | 20.88 | 19.395 | 1435 |
| 1714163220 | 19.489999 | 0.83 | 4.45 | 19.01 | 19.59 | 18.03 | 2196 |
| 1714076820 | 18.66 | -1.32 | -6.58 | 19.51 | 19.95 | 18.329999 | 1381 |
| 1713990420 | 19.975 | -0.67 | -3.27 | 20.39 | 20.39 | 19.8 | 358 |
| 1713903960 | 20.649999 | 0.01 | 0.05 | 20.649999 | 21.1 | 20.29 | 510 |
| 1713817560 | 20.64 | 1.11 | 5.68 | 20.079999 | 20.82 | 19.71 | 1674 |
| 1713558420 | 19.53 | -0.48 | -2.40 | 20 | 20.2 | 19.29 | 2689 |
| 1713472020 | 20.01 | -0.09 | -0.45 | 20.01 | 20.5 | 20.01 | 978 |
| 1713385620 | 20.1 | -0.56 | -2.71 | 20.77 | 20.98 | 20.1 | 2067 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
