Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

→ Warren Buffett's 'mystery stock' (From Stansberry Research) (Ad)
Free NTLA Stock Alerts
$25.89
-0.33 (-1.26%)
(As of 04:00 PM ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestSocial MediaSustainability

Intellia Therapeutics Stock Price Performance

5 Day
Performance
-1.26%
1 Month
Performance
+20.03%
3 Month
Performance
-4.64%
6 Month
Performance
-14.50%
Year-To-Date
Performance
-15.09%
1 Year
Performance
-38.39%
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
Boost your retirement with these AI payouts
BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.
Starting today, you could siphon a new stream of income from this $3 billion pool of cash.

NTLA Stock Chart for Monday, May, 20, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
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
Boost your retirement with these AI payouts (Ad)

BREAKING: New "Formula" Could Lead to Huge AI Payouts When you click here and see what Elon Musk's new invention does… Investors — including multiple billionaires — are now tapping into a unique AI secret to pocket huge, consistent payouts.

Starting today, you could siphon a new stream of income from this $3 billion pool of cash.
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
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

Related Companies:
This page (NASDAQ:NTLA) was last updated on 5/20/2024 by MarketBeat.com Staff

From Our Partners
The ONE AI Stock to own now. (It’s not Nvidia.)
Weiss Ratings
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
Does this make you sick?
Allegiance Gold
The Overlooked Retirement Asset You Probably Don’t Own
Crypto 101 Media
This Apple-like Innovator is Revolutionizing Healthcare
Wall Street Star
**Breaking News** LIttle Known Biotech Company Does $41 Million In Q1!
Huge Alerts
Warren Buffett's "mystery stock"
Stansberry Research
This Could be Your “Big Money” AI Moment
InvestorPlace