Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Intellia Therapeutics, Inc. - Common Stock (NQ:NTLA)

7.100 -0.010 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 31, 2025 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2025 7.690 7.830 6.975 7.110 6,678,318 -0.96(-11.90%)
Mar 28, 2025 8.270 8.430 8.030 8.070 2,765,195 -0.33(-3.93%)
Mar 27, 2025 8.150 8.430 8.110 8.400 2,728,214 +0.09(+1.08%)
Mar 26, 2025 8.650 8.820 8.115 8.310 4,158,631 -0.42(-4.81%)
Mar 25, 2025 9.320 9.360 8.585 8.730 3,866,925 -0.58(-6.23%)
Mar 24, 2025 9.210 9.380 9.090 9.310 2,524,999 +0.31(+3.44%)
Mar 21, 2025 8.500 9.075 8.500 9.000 3,690,469 +0.30(+3.45%)
Mar 20, 2025 9.180 9.290 8.690 8.700 3,595,065 -0.60(-6.45%)
Mar 19, 2025 9.120 9.389 8.900 9.300 2,490,866 +0.11(+1.20%)
Mar 18, 2025 9.420 9.470 8.860 9.190 3,112,707 -0.39(-4.07%)
Mar 17, 2025 9.220 9.890 8.920 9.580 3,200,618 +0.44(+4.81%)
Mar 14, 2025 9.170 9.600 8.970 9.140 2,064,313 -0.09(-0.98%)
Mar 13, 2025 9.520 10.18 9.200 9.230 2,078,436 -0.39(-4.05%)
Mar 12, 2025 9.350 9.660 9.235 9.620 1,626,737 +0.32(+3.44%)
Mar 11, 2025 9.410 9.790 8.640 9.300 2,594,803 -0.16(-1.69%)
Mar 10, 2025 10.00 10.10 9.420 9.460 3,668,559 -0.89(-8.60%)
Mar 07, 2025 9.890 10.68 9.690 10.35 3,207,414 +0.45(+4.55%)
Mar 06, 2025 9.000 10.00 8.870 9.900 4,490,141 +0.54(+5.71%)
Mar 05, 2025 9.400 9.490 8.855 9.365 2,839,048 +0.27(+2.97%)
Mar 04, 2025 9.040 9.530 8.300 9.095 5,969,537 -0.35(-3.76%)
Mar 03, 2025 10.18 10.37 9.380 9.450 2,998,524 -0.64(-6.34%)
Feb 28, 2025 10.27 10.34 9.515 10.09 4,575,495 -0.77(-7.09%)
Feb 27, 2025 11.30 12.00 10.84 10.86 3,790,040 +0.06(+0.56%)
Feb 26, 2025 10.80 11.10 10.52 10.80 2,461,280 +0.09(+0.84%)
Feb 25, 2025 11.77 11.86 10.45 10.71 3,859,120 -0.80(-6.95%)
Feb 24, 2025 12.02 12.19 11.34 11.51 3,251,366 -0.66(-5.42%)
Feb 21, 2025 12.61 12.63 11.93 12.17 4,448,815 -0.08(-0.65%)
Feb 20, 2025 12.53 12.84 12.03 12.25 4,691,758 -0.03(-0.24%)
Feb 19, 2025 11.61 12.80 11.48 12.28 5,916,892 +0.75(+6.50%)
Feb 18, 2025 10.94 12.05 10.89 11.53 6,296,245 +0.83(+7.76%)
Feb 14, 2025 9.860 10.93 9.818 10.70 4,753,296 +1.06(+11.00%)
Feb 13, 2025 9.530 9.715 9.330 9.640 2,067,266 +0.13(+1.37%)
Feb 12, 2025 9.010 9.580 8.960 9.510 2,540,490 +0.30(+3.26%)
Feb 11, 2025 9.390 9.476 9.080 9.210 2,156,484 -0.37(-3.86%)
Feb 10, 2025 9.920 9.965 9.471 9.580 2,000,094 -0.21(-2.15%)
Feb 07, 2025 10.07 10.43 9.715 9.790 2,061,362 -0.34(-3.36%)
Feb 06, 2025 10.63 10.73 10.07 10.13 2,581,322 -0.38(-3.62%)
Feb 05, 2025 9.760 10.63 9.720 10.51 2,623,803 +0.89(+9.25%)
Feb 04, 2025 9.550 9.790 9.410 9.620 2,477,610 +0.08(+0.84%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.