Free Trial
→ How the US Will Win the Great Lithium Race (From DealMaker) (Ad) Free NTLA Stock Alerts

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

$21.88
-1.05 (-4.58%)
(As of 09/20/2024 ET)
Compare

Intellia Therapeutics Stock Price Performance

5 Day
Performance
+0.72%
1 Month
Performance
-4.10%
3 Month
Performance
-7.95%
6 Month
Performance
-19.98%
Year-To-Date
Performance
-27.09%
1 Year
Performance
-34.60%
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
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?
Click here to uncover how you can get in on the ground floor.

NTLA Stock Chart for Friday, September, 20, 2024

NTLA Chart by TradingView

Intellia Therapeutics Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
09/19/2024$22.52$22.93
+1.82%		$23.68$22.861.61 million shs$2.21 billion
09/18/2024$22.55$22.52
-0.13%		$23.76$22.261.72 million shs$2.17 billion
09/17/2024$21.51$22.55
+4.83%		$23.15$21.771.47 million shs$2.18 billion
09/16/2024$22.07$21.51
-2.54%		$22.22$21.211.52 million shs$2.18 billion
09/13/2024$20.67$22.07
+6.77%		$22.22$21.002.39 million shs$2.24 billion
09/12/2024$20.24$20.67
+2.12%		$20.68$19.611.52 million shs$1.99 billion
09/11/2024$20.12$20.24
+0.60%		$20.29$19.211.30 million shs$2.06 billion
09/10/2024$19.83$20.12
+1.46%		$20.38$19.311.16 million shs$2.04 billion
09/09/2024$19.72$19.83
+0.56%		$20.14$19.521.25 million shs$2.01 billion
09/06/2024$20.93$19.72
-5.78%		$21.33$19.511.42 million shs$1.90 billion
09/05/2024$21.27$20.93
-1.60%		$21.56$20.72982,648 shs$2.02 billion
09/04/2024$21.62$21.27
-1.62%		$22.13$21.08872,623 shs$2.05 billion
09/03/2024$22.44$21.62
-3.65%		$23.08$21.511.53 million shs$2.09 billion
09/02/2024$22.44$22.44$23.19$21.931.40 million shs$2.28 billion
08/30/2024$23.00$22.44
-2.43%		$23.19$21.931.40 million shs$2.16 billion
08/29/2024$22.35$23.00
+2.91%		$23.50$22.34935,733 shs$2.22 billion
08/28/2024$22.94$22.35
-2.57%		$23.02$22.09894,309 shs$2.16 billion
08/27/2024$23.58$22.94
-2.71%		$23.62$22.68656,872 shs$2.21 billion
08/26/2024$23.63$23.58
-0.21%		$24.05$23.40805,767 shs$2.27 billion
08/23/2024$23.00$23.63
+2.74%		$24.16$22.851.06 million shs$2.28 billion
08/22/2024$23.61$23.00
-2.58%		$23.64$22.87867,495 shs$2.22 billion
08/21/2024$23.18$23.61
+1.86%		$23.95$23.241.12 million shs$2.28 billion
08/20/2024$23.44$23.18
-1.11%		$23.60$22.99892,390 shs$2.24 billion
08/19/2024$22.63$23.44
+3.58%		$23.50$22.391.18 million shs$2.26 billion
08/16/2024$22.87$22.63
-1.05%		$23.17$22.101.06 million shs$2.18 billion
08/15/2024$21.51$22.87
+6.32%		$23.17$21.821.24 million shs$2.21 billion
08/14/2024$22.41$21.51
-4.02%		$22.73$21.381.56 million shs$2.08 billion
08/13/2024$21.77$22.41
+2.94%		$22.66$21.761.33 million shs$2.16 billion
08/12/2024$21.46$21.77
+1.44%		$21.87$21.011.10 million shs$2.10 billion
08/09/2024$22.38$21.46
-4.11%		$22.61$21.131.43 million shs$2.07 billion
08/08/2024$21.31$22.38
+5.02%		$22.39$20.801.56 million shs$2.16 billion
08/07/2024$22.49$21.31
-5.25%		$23.27$21.241.49 million shs$2.17 billion
08/06/2024$22.33$22.49
+0.72%		$23.02$21.801.05 million shs$2.17 billion
08/05/2024$23.85$22.33
-6.37%		$23.10$21.251.50 million shs$2.15 billion
08/02/2024$25.14$23.85
-5.13%		$24.25$23.001.32 million shs$2.30 billion
08/01/2024$26.21$25.14
-4.08%		$26.63$24.731.40 million shs$2.43 billion
07/31/2024$26.27$26.21
-0.23%		$27.28$25.931.25 million shs$2.53 billion
07/30/2024$26.94$26.27
-2.49%		$27.22$25.98924,829 shs$2.53 billion
07/29/2024$26.50$26.94
+1.66%		$27.05$26.001.29 million shs$2.60 billion
07/26/2024$26.42$26.50
+0.30%		$27.42$26.271.29 million shs$2.56 billion
Are You Ready for a Small-Cap Rally? (Ad)

Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt industries worth over $46 trillion. What's even more intriguing?

Click here to uncover how you can get in on the ground floor.
07/25/2024$25.60$26.42
+3.20%		$27.29$25.711.97 million shs$2.55 billion
07/24/2024$26.46$25.60
-3.25%		$26.82$25.531.16 million shs$2.47 billion
07/23/2024$25.33$26.46
+4.46%		$26.76$25.071.81 million shs$2.55 billion
07/22/2024$25.08$25.33
+1.00%		$25.41$24.401.32 million shs$2.44 billion
07/19/2024$26.09$25.08
-3.87%		$26.28$24.971.17 million shs$2.42 billion
07/18/2024$27.36$26.09
-4.64%		$27.77$25.351.61 million shs$2.52 billion
07/17/2024$27.35$27.36
+0.04%		$28.18$26.501.97 million shs$2.64 billion
07/16/2024$26.01$27.35
+5.15%		$27.51$25.932.08 million shs$2.64 billion
07/15/2024$25.79$26.01
+0.85%		$26.57$25.441.48 million shs$2.51 billion
07/12/2024$24.63$25.79
+4.71%		$26.82$24.991.98 million shs$2.49 billion
07/11/2024$23.15$24.63
+6.39%		$25.40$23.812.58 million shs$2.38 billion
07/10/2024$22.26$23.15
+4.00%		$23.26$22.091.30 million shs$2.23 billion
07/09/2024$22.94$22.26
-2.96%		$22.86$21.791.49 million shs$2.15 billion
07/08/2024$22.76$22.94
+0.79%		$23.39$22.821.79 million shs$2.21 billion
07/05/2024$22.95$22.76
-0.83%		$22.96$22.171.12 million shs$2.20 billion
07/04/2024$22.95$22.95$23.15$22.15843,311 shs$2.21 billion
07/03/2024$22.15$22.95
+3.61%		$23.15$22.15843,311 shs$2.21 billion
07/02/2024$22.47$22.15
-1.42%		$22.44$21.601.43 million shs$2.14 billion
07/01/2024$22.38$22.47
+0.40%		$23.43$22.081.29 million shs$2.17 billion
06/28/2024$23.19$22.38
-3.49%		$23.19$21.785.39 million shs$2.16 billion
06/27/2024$22.91$23.19
+1.22%		$23.54$22.711.53 million shs$2.24 billion
06/26/2024$24.00$22.91
-4.54%		$23.86$21.912.46 million shs$2.21 billion
06/25/2024$25.00$24.00
-4.00%		$24.84$23.971.67 million shs$2.32 billion
06/24/2024$24.22$25.00
+3.22%		$26.92$24.802.62 million shs$2.41 billion
06/21/2024$24.15$24.22
+0.29%		$24.41$23.453.00 million shs$2.34 billion
06/20/2024$24.80$24.15
-2.62%		$24.64$23.931.32 million shs$2.33 billion
06/19/2024$24.80$24.80$25.17$24.581.58 million shs$2.39 billion

Related Companies:

This page (NASDAQ:NTLA) was last updated on 9/20/2024 by MarketBeat.com Staff
From Our Partners
This Crypto Is Set to Explode in September
With thousands of cryptocurrencies out there, it's crucial to focus on the ONE that has the potential to make ...
Crypto 101 Media | Sponsored
Elon Musk’s chilling warning for humanity
The 'invasion' I've discovered has nothing to do with the border crisis. What's happening at our southern bord...
The Freeport Society | Sponsored
How the US Will Win the Great Lithium Race
China spent $60B+ on lithium infrastructure in the past decade. It possesses 7.9% of the world’s supply, but i...
DealMaker | Sponsored
The Perfect Storm for an EV Revolt
With constant talk about Artifical Intelligence, inflation, and the upcoming election clogging the airwaves......
Eagle Publishing | Sponsored
Trump’s “Tax Free” Retirement Strategy
Since 1924 — over one hundred years — the US dollar has lost nearly 18x its value. If you're planning on re...
Gold Safe Exchange | Sponsored
The election trade you can't lose
Politics is an unpredictable game. But no matter what happens in the next few months... There's one thin...
Investors Alley | Sponsored
Are You Ready for a Small-Cap Rally?
Jeff Bezos has just made a bold move into Quantum Computing as a Service (QaaS), a technology set to disrupt i...
InvestorPlace | Sponsored
Must-Know for Trading Options
Options are becoming increasingly popular among investors – with demand hitting record highs for 3 years in a ...
Unstoppable Prosperity | Sponsored