Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

→ “Crash Insurance” For Your Retirement (From Unstoppable Prosperity) (Ad)
Free NTLA Stock Alerts
$24.86
+1.86 (+8.09%)
(As of 05/9/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intellia Therapeutics Stock Price Performance

5 Day
Performance
+5.34%
1 Month
Performance
-4.68%
3 Month
Performance
-11.94%
6 Month
Performance
-0.40%
Year-To-Date
Performance
-18.47%
1 Year
Performance
-43.47%
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 Weiss Ratings
The ONE AI Stock to own now. (It’s not Nvidia.)
Don’t panic — you haven’t missed the boat on AI. In fact, it has barely launched. Sure, the early stages of this boom were big … But I believe the real wealth in AI has yet to be made …
Click here to see the presentation now.

NTLA Stock Chart for Friday, May, 10, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
The Crypto 9-5 Escape Plan (Ad)

A brand-new guide from the host of one of the world's largest cryptocurrency podcasts lays out an action plan that could help you retire quickly and comfortably in today's crypto market.

Click here to get instant access to the guide
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
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

Related Companies:
This page (NASDAQ:NTLA) was last updated on 5/10/2024 by MarketBeat.com Staff

From Our Partners
The Crypto 9-5 Escape Plan
Crypto 101 Media
He Is Giving Away Bitcoin
Crypto Swap Profits
Forget AI, Imperium Is Expected to Grow 320,00% in 3 Years
Banyan Hill Publishing
Charles Payne Demystifies Options
Unstoppable Prosperity
Shocking: One AI startup's revenue could surge 4,735%
Manward Press
[URGENT] DO NOT Touch These AI Stocks!
Weiss Ratings
Missed NVDA? Buy this AI stock NOW
Chaikin Analytics
Gold Mania
Stansberry Research