Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

→ Did You Get Your Free Bitcoin Yet? (From Crypto Swap Profits) (Ad)
Free NTLA Stock Alerts
$22.72
-2.12 (-8.53%)
(As of 05/28/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSustainabilityTrends

Intellia Therapeutics Stock Price Performance

5 Day
Performance
-8.53%
1 Month
Performance
+3.37%
3 Month
Performance
-29.27%
6 Month
Performance
-26.54%
Year-To-Date
Performance
-25.48%
1 Year
Performance
-41.71%
Receive NTLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellia Therapeutics and its competitors with MarketBeat's FREE daily newsletter

Ad The Freeport Society
Next President (Not Trump. Not Biden.)
Do you want to see who I believe will be the next president of the U.S.A? It won’t be Biden…And it won’t be Trump.
Click here to see why it will be ______ _________.

NTLA Stock Chart for Wednesday, May, 29, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/28/2024$24.84$22.72
-8.53%		$25.25$22.642.02 million shs$2.19 billion
05/27/2024$24.84$24.84$25.17$24.61833,300 shs$2.40 billion
05/24/2024$24.88$24.84
-0.16%		$25.17$24.61833,330 shs$2.40 billion
05/23/2024$25.97$24.88
-4.20%		$25.97$24.681.44 million shs$2.40 billion
05/22/2024$25.71$25.97
+1.01%		$26.46$25.201.11 million shs$2.51 billion
05/21/2024$25.89$25.71
-0.70%		$26.40$25.511.15 million shs$2.48 billion
05/20/2024$26.22$25.89
-1.26%		$26.41$25.72970,358 shs$2.50 billion
05/17/2024$26.17$26.22
+0.19%		$26.53$25.811.09 million shs$2.53 billion
05/16/2024$26.22$26.17
-0.19%		$26.46$25.821.24 million shs$2.52 billion
05/15/2024$25.73$26.22
+1.90%		$27.17$25.991.38 million shs$2.53 billion
05/14/2024$25.42$25.73
+1.22%		$26.98$25.601.20 million shs$2.48 billion
05/13/2024$24.46$25.42
+3.92%		$26.74$24.931.70 million shs$2.45 billion
05/10/2024$24.86$24.46
-1.61%		$25.42$24.252.04 million shs$2.36 billion
05/09/2024$23.00$24.86
+8.09%		$24.94$23.351.67 million shs$2.40 billion
05/08/2024$23.88$23.00
-3.69%		$23.64$22.761.37 million shs$2.22 billion
05/07/2024$23.72$23.88
+0.67%		$24.09$23.321.10 million shs$2.30 billion
05/06/2024$23.60$23.72
+0.51%		$24.32$23.511.49 million shs$2.29 billion
05/03/2024$23.27$23.60
+1.42%		$24.99$23.421.29 million shs$2.28 billion
05/02/2024$22.50$23.27
+3.42%		$23.36$22.371.22 million shs$2.24 billion
05/01/2024$21.40$22.50
+5.14%		$23.56$21.331.69 million shs$2.17 billion
04/30/2024$21.98$21.40
-2.64%		$21.97$21.301.20 million shs$2.06 billion
04/29/2024$20.76$21.98
+5.88%		$22.40$21.061.33 million shs$2.12 billion
04/26/2024$20.02$20.76
+3.70%		$20.99$19.371.03 million shs$2.00 billion
04/25/2024$21.17$20.02
-5.43%		$20.66$19.641.45 million shs$1.93 billion
04/24/2024$21.53$21.17
-1.67%		$21.73$21.03859,313 shs$2.04 billion
04/23/2024$21.83$21.53
-1.37%		$22.85$21.52848,960 shs$2.08 billion
04/22/2024$21.57$21.83
+1.21%		$22.20$20.881.02 million shs$2.11 billion
04/19/2024$21.32$21.57
+1.17%		$21.63$20.781.46 million shs$2.08 billion
04/18/2024$21.50$21.32
-0.84%		$21.86$21.181.14 million shs$2.05 billion
04/17/2024$21.81$21.50
-1.42%		$22.13$21.451.08 million shs$2.07 billion
04/16/2024$22.92$21.81
-4.84%		$22.84$21.801.23 million shs$2.10 billion
04/15/2024$24.27$22.92
-5.56%		$24.15$22.511.56 million shs$2.20 billion
04/12/2024$25.01$24.27
-2.96%		$24.99$23.961.27 million shs$2.33 billion
04/11/2024$24.95$25.01
+0.24%		$25.53$24.421.41 million shs$2.40 billion
04/10/2024$26.08$24.95
-4.33%		$25.19$24.381.61 million shs$2.40 billion
04/09/2024$25.30$26.08
+3.08%		$26.23$25.33901,411 shs$2.51 billion
04/08/2024$24.78$25.30
+2.10%		$25.49$24.751.14 million shs$2.43 billion
04/05/2024$24.97$24.78
-0.76%		$25.26$24.34879,567 shs$2.38 billion
04/04/2024$24.98$24.97
-0.04%		$25.56$24.751.21 million shs$2.40 billion
04/03/2024$25.10$24.98
-0.48%		$25.54$24.341.16 million shs$2.40 billion
Did You Get Your Free Bitcoin Yet? (Ad)

And my special guest is willing to give you $10 in Bitcoin (BTC) if you take it seriously. Right now is a very important time to pay attention to what we are doing and what is happening. If you wait... it will be too late. This week we are holding several workshops and if you attend and pay attention my special guest is going to send you $10 in Bitcoin.

>> Register right here
04/02/2024$27.22$25.10
-7.79%		$26.38$25.071.93 million shs$2.41 billion
04/01/2024$27.51$27.22
-1.05%		$27.46$26.60877,883 shs$2.62 billion
03/29/2024$27.51$27.51$28.23$26.611.05 million shs$2.64 billion
03/28/2024$27.02$27.51
+1.81%		$28.23$26.611.05 million shs$2.64 billion
03/27/2024$26.26$27.02
+2.89%		$27.46$26.081.20 million shs$2.60 billion
03/26/2024$26.83$26.26
-2.12%		$27.55$26.21978,457 shs$2.52 billion
03/25/2024$26.91$26.83
-0.30%		$27.29$26.74732,311 shs$2.58 billion
03/22/2024$27.65$26.91
-2.68%		$27.62$26.83812,933 shs$2.59 billion
03/21/2024$27.78$27.65
-0.47%		$28.54$27.201.34 million shs$2.66 billion
03/20/2024$27.63$27.78
+0.54%		$28.41$27.18946,702 shs$2.67 billion
03/19/2024$27.37$27.63
+0.95%		$27.95$27.101.08 million shs$2.66 billion
03/18/2024$28.30$27.37
-3.29%		$28.05$27.081.58 million shs$2.63 billion
03/15/2024$27.52$28.30
+2.83%		$28.32$27.412.02 million shs$2.72 billion
03/14/2024$28.67$27.52
-4.01%		$28.47$27.002.03 million shs$2.64 billion
03/13/2024$27.78$28.67
+3.20%		$28.88$27.271.52 million shs$2.76 billion
03/12/2024$29.54$27.78
-5.96%		$29.70$27.761.31 million shs$2.67 billion
03/11/2024$29.97$29.54
-1.43%		$31.10$29.161.23 million shs$2.84 billion
03/08/2024$30.02$29.97
-0.17%		$31.98$29.61977,286 shs$2.88 billion
03/07/2024$29.95$30.02
+0.23%		$30.63$29.421.05 million shs$2.89 billion
03/06/2024$30.25$29.95
-0.99%		$31.18$29.521.70 million shs$2.88 billion
03/05/2024$32.39$30.25
-6.61%		$32.35$29.891.78 million shs$2.91 billion
03/04/2024$32.66$32.39
-0.83%		$33.28$31.701.57 million shs$3.11 billion
03/01/2024$32.12$32.66
+1.68%		$34.01$32.311.95 million shs$3.14 billion
02/29/2024$32.80$32.12
-2.07%		$34.87$31.704.11 million shs$3.09 billion
02/28/2024$31.02$32.80
+5.74%		$33.25$30.283.19 million shs$3.15 billion

Related Companies:
This page (NASDAQ:NTLA) was last updated on 5/29/2024 by MarketBeat.com Staff

From Our Partners
The #1 Crypto That You Don’t Own… Yet
Crypto 101 Media
4 Cryptos BETTER than Bitcoin
True Market Insiders
He Is Giving Away Bitcoin
Crypto Swap Profits
A once-in-a-century investment opportunity
Stansberry Research
Write this ticker symbol down…
StocksToTrade
Must-See: Elon’s New Invention is Absolutely Insane
InvestorPlace
Nvidia is Pivoting to Solve Big Tech’s $1 Trillion Problem
Weiss Ratings
Elon to Transform U.S. Economy?
Porter & Company