NTLA - Intellia Therapeutics, Inc.
IEX Last Trade
11.81
-0.090 -0.762%
Share volume: 25,110
Last Updated: Fri 27 Dec 2024 05:30:16 PM CET
Research and Development in Biotechnology (except Nanobiotechnology):
-0.39%
PREVIOUS CLOSE
CHG
CHG%
$11.90
-0.09
-0.76%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 12/24/2024 | $12.12 | $12.12 | $12.21 | $12.21 | $11.83 | $11.83 | $12.05 | $12.05 | 859,604 | $855,812.00 |
| 12/23/2024 | $12.25 | $12.25 | $12.41 | $12.41 | $11.91 | $11.91 | $12.10 | $12.10 | 1,790,425 | $1,790,425.00 |
| 12/20/2024 | $11.94 | $11.94 | $12.45 | $12.45 | $11.85 | $11.85 | $12.18 | $12.18 | 3,685,823 | $3,672,017.00 |
| 12/19/2024 | $12.12 | $12.12 | $12.24 | $12.24 | $11.79 | $11.79 | $12.08 | $12.08 | 2,846,009 | $2,846,009.00 |
| 12/18/2024 | $13.15 | $13.15 | $13.20 | $13.20 | $11.90 | $11.90 | $12.02 | $12.02 | 3,206,603 | $3,206,603.00 |
| 12/17/2024 | $13.34 | $13.34 | $13.51 | $13.51 | $12.90 | $12.90 | $13.13 | $13.13 | 2,915,427 | $2,915,427.00 |
| 12/16/2024 | $12.90 | $12.90 | $13.79 | $13.79 | $12.65 | $12.65 | $13.38 | $13.38 | 2,135,176 | $2,135,176.00 |
| 12/13/2024 | $13.50 | $13.50 | $13.52 | $13.52 | $12.47 | $12.47 | $12.90 | $12.90 | 3,187,759 | $3,187,759.00 |