Get the Stockscreener App
20.76
3.70%
+0.74
After Hours:
20.02
-0.74
-3.56%
Intellia Therapeutics Inc Stock (NTLA) Price History
The historical daily chart and data for Intellia Therapeutics Inc stock (NTLA), show that the latest closing stock price as of April 26, 2024, is $20.76.
- Intellia Therapeutics Inc all-time high stock price is $202.73, occurred on June 30, 2021.
- The lowest Intellia Therapeutics Inc stock price recorded was $9.1801 on March 16, 2020. Since then, Intellia Therapeutics Inc's stock price has risen over 126.14% to $20.76 now.
- The 52-week high stock price for NTLA is $47.48, representing a 128.71% increase from the current share price, occurred on June 14, 2023.
- The 52-week low stock price for NTLA is $19.37, indicating a -6.70% decrease from the current share price, occurred on April 26, 2024.
- The closing price of Intellia Therapeutics Inc (NTLA) stock in the beginning of 2023 was $118.94. The stock closed the year at $34.89, a loss of over -70.67% for the year.
The table below shows more information about NTLA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 26, 2024 | $20.98 | $19.37 | $1.61 | 1,018,510.0 | +3.70% |
| Apr 25, 2024 | $20.66 | $19.64 | $1.02 | 1,431,010.0 | -5.43% |
| Apr 24, 2024 | $21.73 | $21.03 | $0.70 | 854,986.0 | -1.67% |
| Apr 23, 2024 | $22.85 | $21.50 | $1.35 | 842,649.0 | -1.37% |
| Apr 22, 2024 | $22.20 | $20.88 | $1.32 | 1,005,648.0 | +1.21% |
| Apr 19, 2024 | $21.63 | $20.78 | $0.85 | 1,436,276.0 | +1.17% |
| Apr 18, 2024 | $21.86 | $21.18 | $0.68 | 1,131,524.0 | -0.84% |
| Apr 17, 2024 | $22.13 | $21.44 | $0.6852 | 1,067,506.0 | -1.42% |
| Apr 16, 2024 | $22.84 | $21.80 | $1.04 | 1,212,668.0 | -4.84% |
| Apr 15, 2024 | $24.15 | $22.51 | $1.64 | 1,557,956.0 | -5.56% |
| Apr 12, 2024 | $24.98 | $23.96 | $1.02 | 1,269,556.0 | -2.96% |
| Apr 11, 2024 | $25.53 | $24.42 | $1.11 | 1,407,921.0 | +0.24% |
| Apr 10, 2024 | $25.19 | $24.38 | $0.81 | 1,609,622.0 | -4.33% |
| Apr 09, 2024 | $26.24 | $25.33 | $0.91 | 901,299.0 | +2.96% |
| Apr 08, 2024 | $25.49 | $24.75 | $0.74 | 697,897.0 | +2.22% |
| Apr 05, 2024 | $25.26 | $24.34 | $0.92 | 878,842.0 | -0.76% |
| Apr 04, 2024 | $25.56 | $24.75 | $0.81 | 1,208,885.0 | -0.04% |
| Apr 03, 2024 | $25.55 | $24.34 | $1.21 | 1,163,308.0 | -0.48% |
| Apr 02, 2024 | $26.38 | $25.07 | $1.31 | 1,929,415.0 | -7.79% |
| Apr 01, 2024 | $27.46 | $26.60 | $0.8633 | 877,880.0 | -1.05% |
| Mar 28, 2024 | $28.23 | $26.61 | $1.62 | 1,042,955.0 | +1.81% |
Intellia Therapeutics Inc Stock (NTLA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellia Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTLA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellia Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellia Therapeutics Inc Stock (NTLA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2024 | $27.46 | $19.37 | $8.09 | 24,521,868.0 | -24.54% |
| Mar, 2024 | $34.01 | $26.06 | $7.95 | 26,817,962.0 | -14.35% |
| Feb, 2024 | $34.87 | $23.63 | $11.24 | 39,822,479.0 | +34.84% |
| Jan, 2024 | $32.34 | $23.76 | $8.57 | 29,674,335.0 | -21.88% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.60 | $26.95 | $6.66 | 31,396,310.0 | +2.90% |
| Nov, 2023 | $32.39 | $22.66 | $9.73 | 35,300,619.0 | +18.28% |
| Oct, 2023 | $31.58 | $22.81 | $8.77 | 26,770,679.0 | -20.78% |
| Sep, 2023 | $38.71 | $31.13 | $7.58 | 16,375,758.0 | -15.64% |
| Aug, 2023 | $41.55 | $36.53 | $5.02 | 17,011,440.0 | -11.46% |
| Jul, 2023 | $46.50 | $38.69 | $7.81 | 14,915,465.0 | +3.80% |
| Jun, 2023 | $47.48 | $36.62 | $10.86 | 22,488,683.0 | +9.45% |
| May, 2023 | $46.98 | $36.59 | $10.39 | 23,269,161.0 | -1.30% |
| Apr, 2023 | $40.67 | $34.41 | $6.26 | 17,588,921.0 | +1.29% |
| Mar, 2023 | $45.25 | $34.21 | $11.04 | 29,108,914.0 | -7.22% |
| Feb, 2023 | $46.03 | $37.02 | $9.01 | 19,715,763.0 | -5.35% |
| Jan, 2023 | $42.69 | $32.44 | $10.25 | 23,654,633.0 | +21.64% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2022
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2022 | $48.00 | $32.72 | $15.28 | 33,973,899.0 | -32.20% |
| Nov, 2022 | $57.49 | $46.85 | $10.64 | 16,344,479.0 | -2.50% |
| Oct, 2022 | $63.12 | $46.57 | $16.55 | 19,488,405.0 | -5.68% |
| Sep, 2022 | $69.28 | $52.73 | $16.55 | 27,390,203.0 | -6.83% |
| Aug, 2022 | $76.45 | $53.03 | $23.42 | 26,519,545.0 | -7.26% |
| Jul, 2022 | $71.96 | $51.36 | $20.60 | 23,142,199.0 | +25.12% |
| Jun, 2022 | $55.23 | $37.08 | $18.15 | 31,206,413.0 | +12.18% |
| May, 2022 | $56.89 | $38.85 | $18.04 | 25,169,238.0 | -5.89% |
| Apr, 2022 | $77.38 | $47.02 | $30.36 | 18,279,600.0 | -32.53% |
| Mar, 2022 | $92.98 | $56.49 | $36.49 | 30,660,427.0 | -26.48% |
| Feb, 2022 | $104.9 | $77.90 | $26.97 | 19,923,725.0 | +4.53% |
| Jan, 2022 | $119.7 | $75.88 | $43.77 | 22,805,709.0 | -20.02% |
1.53%
3.38%
Cap:
|
Volume (24h):