NTLA

Intellia Therapeutics, Inc. Common Stock Historical Stock Prices

$13.39
*  
unch
unch
Get NTLA Alerts
*Delayed - data as of Jan. 13, 2017  -  Find a broker to begin trading NTLA now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 16-OCT-2016 TO 16-JAN-2017

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 13.45 N/A N/A 13.39 0
01/13/2017 13.45 13.85 13.32 13.67 216,128
01/12/2017 13.7 13.805 12.93 13.39 166,917
01/11/2017 14.68 14.7 13.54 13.85 206,560
01/10/2017 14.3 14.74 14.3 14.67 219,930
01/09/2017 14.01 14.44 13.85 14.3 220,713
01/06/2017 13.9 14.4803 13.71 13.88 197,995
01/05/2017 14.12 14.12 13.5 13.83 168,694
01/04/2017 13.7 14.3316 13.6 14.01 268,936
01/03/2017 13.2 13.705 13.2 13.48 180,379
12/30/2016 13.23 13.29 12.87 13.11 284,941
12/29/2016 13.55 13.65 12.93 13.27 195,119
12/28/2016 14.26 14.2971 13.15 13.5 310,217
12/27/2016 14.85 14.95 14.31 14.39 200,134
12/23/2016 14.5 15.37 14.5 14.85 177,715
12/22/2016 16.08 16.08 14.26 14.46 220,141
12/21/2016 16.03 16.43 15.945 16.11 119,228
12/20/2016 15.85 16.48 15.58 15.95 204,774
12/19/2016 16.26 17.11 15.69 15.86 269,355
12/16/2016 15.97 16.97 15.9003 16.33 1,875,710
12/15/2016 15.93 16.22 15.87 15.99 218,295
12/14/2016 15.97 16.305 15.84 15.95 223,596
12/13/2016 16.2 16.43 15.66 15.95 226,677
12/12/2016 16.13 16.38 15.75 16.2 275,382
12/09/2016 15.52 16.2 15.51 16.06 179,599
12/08/2016 15.23 15.5 14.951 15.38 164,092
12/07/2016 15.93 15.93 15.03 15.32 186,679
12/06/2016 16.12 16.45 15.77 16 220,769
12/05/2016 15.93 17.16 15.93 16.03 222,681
12/02/2016 15.44 16.36 15.161 15.87 206,116
12/01/2016 15.8 16.2917 15.36 15.53 165,607
11/30/2016 16.46 16.53 15.5 15.75 275,764
11/29/2016 17.24 17.3524 16.2 16.4 229,353
11/28/2016 17.13 17.69 16.77 16.95 199,940
11/25/2016 16.95 17.3031 16.79 17.25 102,514
11/23/2016 17.03 17.1126 16.2 16.98 228,322
11/22/2016 17.9 17.9 16.89 17 140,726
11/21/2016 17.29 18.3 16.75 17.79 172,622
11/18/2016 16.66 16.92 16.18 16.74 198,056
11/17/2016 18 18.119 16.56 16.61 363,998
11/16/2016 18.21 18.98 17.44 17.54 266,287
11/15/2016 16.14 19.66 16.14 18.11 604,329
11/14/2016 14.9 16.48 14.87 16.25 363,945
11/11/2016 14.37 14.97 14.221 14.8 231,020
11/10/2016 14.69 14.909 14.34 14.39 236,386
11/09/2016 14.95 15.194 14.339 14.4 331,706
11/08/2016 14.67 15.08 14.17 14.81 166,094
11/07/2016 14.31 14.97 14.0175 14.67 220,486
11/04/2016 13.14 14.06 13.1141 13.93 249,656
11/03/2016 12.89 13.285 12.64 13.05 260,501
11/02/2016 13.6 13.6 12.52 12.99 257,365
11/01/2016 13.85 13.9399 13.406 13.59 126,801
10/31/2016 13.13 13.94 13.13 13.78 232,945
10/28/2016 13.02 13.1995 12.81 12.96 171,416
10/27/2016 14.33 14.5 12.75 12.9 212,135
10/26/2016 13.81 14.3989 13.6301 14.17 235,618
10/25/2016 15.01 15.24 13.52 13.8 316,810
10/24/2016 13.96 15.39 13.8 15.05 390,587
10/21/2016 12.42 13.96 12.2205 13.78 536,765
10/20/2016 12.59 12.7975 12.0726 12.46 322,562
10/19/2016 11.99 12.8899 11.9 12.61 351,134
10/18/2016 12.53 12.79 11.8647 12.02 448,571
10/17/2016 13.11 13.204 12.37 12.37 171,476
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?