Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

→ Exposed: 10 CENT Crypto to Explode April 20th? (From True Market Insiders) (Ad)
Free NTLA Stock Alerts
$20.02
-1.15 (-5.43%)
(As of 04/25/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intellia Therapeutics Stock Price Performance

5 Day
Performance
-7.19%
1 Month
Performance
-23.76%
3 Month
Performance
-18.88%
6 Month
Performance
-19.92%
Year-To-Date
Performance
-34.34%
1 Year
Performance
-44.74%
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 Stansberry Research
World’s biggest multibillionaire investor is buying THIS by the ton [picture]
Don't Buy Bullion or Mining Stocks. Do THIS Instead As gold continues to break all-time highs, many folks will run out and buy bullion or mining stocks. That's not the best way to ride this gold bull market higher. Note, this showed a 995% gain the last time we shared this same investment idea.
Click here to find out what to do.

NTLA Stock Chart for Friday, April, 26, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The World's First "$20 Trillion Drug?" (Ad)

One small biotech holds the key to a revolution in treating Alzheimer's disease. Jeff Bezos, Goldman Sachs & Big Pharma giants have invested billions into this unknown biotech. Our research proves that anyone who gets in today could see gains as high as 113,000%!

Get the name of the stock here >>>
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
02/06/2024$24.84$26.57
+6.96%		$26.63$24.531.32 million shs$2.38 billion
02/05/2024$25.29$24.84
-1.78%		$25.06$24.231.38 million shs$2.22 billion
02/02/2024$25.26$25.29
+0.12%		$25.42$23.971.88 million shs$2.26 billion
02/01/2024$23.82$25.26
+6.05%		$25.98$23.632.59 million shs$2.26 billion
01/31/2024$24.59$23.82
-3.13%		$25.25$23.761.53 million shs$2.13 billion
01/30/2024$26.18$24.59
-6.07%		$25.91$24.583.41 million shs$2.20 billion
01/29/2024$24.68$26.18
+6.08%		$26.46$23.931.35 million shs$2.34 billion
01/26/2024$25.09$24.68
-1.63%		$26.08$24.621.01 million shs$2.21 billion
01/25/2024$25.06$25.09
+0.12%		$25.87$25.011.34 million shs$2.25 billion

Related Companies:
This page (NASDAQ:NTLA) was last updated on 4/26/2024 by MarketBeat.com Staff

From Our Partners
Conflict In Israel Sends Gold Soaring ???? Here’s How To Get Your Share
Colonial Metals
The Best AI Stock to Own in the World Today is Trading for Just $25
Banyan Hill Publishing
These AI trades triggered this morning (545% return)
Prosper Trading Academy
The A.I. story nobody is telling you (Read ASAP)
TradeSmith
Did You Get Your Free Bitcoin Yet?
Crypto Swap Profits
Fed launches fourth dollar overhaul
Stansberry Research
The only accurate crypto trading system I know …
Weiss Ratings
Better than Bitcoin? The Biotech Stock with 46,751% Potential
Behind the Markets