Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

→ Elon Musk Secret Crypto Plot Exposed (From Crypto 101 Media) (Ad)
Free NTLA Stock Alerts
$23.88
+0.16 (+0.67%)
(As of 05/7/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intellia Therapeutics Stock Price Performance

5 Day
Performance
+1.19%
1 Month
Performance
-5.61%
3 Month
Performance
-13.07%
6 Month
Performance
-16.06%
Year-To-Date
Performance
-21.68%
1 Year
Performance
-44.71%
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 InvestorPlace
The Next Nvidia?
The Next Nvidia? Wall Street legend has just uncovered one tiny Maryland company that could become the next Nvidia. Few in the media are talking about this story yet… but in the next 6 months that’s all they’ll talk about.
Go here now for this breaking story.

NTLA Stock Chart for Wednesday, May, 8, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Department of Defense Has a New Drone Contractor (Ad)

The Department of Defense just granted a major advantage to a small UAV provider. Since 1998, this Nasdaq-listed company has been supplying drones for civilian, enterprise, and military purposes.

Click here to see how to invest
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
02/27/2024$27.66$31.02
+12.15%		$31.13$28.013.29 million shs$2.98 billion
02/26/2024$26.10$27.66
+5.98%		$27.69$25.691.81 million shs$2.34 billion
02/23/2024$27.18$26.10
-3.97%		$27.01$25.492.11 million shs$2.34 billion
02/22/2024$26.88$27.18
+1.12%		$27.88$25.331.98 million shs$2.43 billion
02/21/2024$27.15$26.88
-0.99%		$27.30$26.261.68 million shs$2.41 billion
02/20/2024$27.74$27.15
-2.13%		$27.70$26.801.40 million shs$2.43 billion
02/19/2024$27.74$27.74$28.11$27.041.63 million shs$2.48 billion
02/16/2024$28.47$27.74
-2.56%		$28.10$27.061.63 million shs$2.48 billion
02/15/2024$28.28$28.47
+0.67%		$29.39$27.012.67 million shs$2.55 billion
02/14/2024$26.45$28.28
+6.92%		$28.33$26.431.55 million shs$2.53 billion
02/13/2024$29.61$26.45
-10.67%		$28.02$26.072.41 million shs$2.37 billion
02/12/2024$28.23$29.61
+4.89%		$29.64$28.201.43 million shs$2.65 billion
02/09/2024$27.47$28.23
+2.77%		$28.89$27.471.11 million shs$2.53 billion
02/08/2024$26.07$27.47
+5.37%		$27.90$26.011.22 million shs$2.46 billion
02/07/2024$26.57$26.07
-1.88%		$26.58$25.711.07 million shs$2.33 billion

Related Companies:
This page (NASDAQ:NTLA) was last updated on 5/8/2024 by MarketBeat.com Staff

From Our Partners
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Department of Defense Has a New Drone Contractor
The Tomorrow Investor
The #1 lithium battery stock to have on your radar in 2024!
Smallcaps Daily
Elon Musk Secret Crypto Plot Exposed
Crypto 101 Media
AI “wealth window” is closing June 25th
Paradigm Press
Stock-Picking AI Predicts #1 Stock of 2024
Altimetry
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing