Singapore markets close in 3 hours 53 minutes
Straits Times Index
3,286.60 -1.15 (-0.03%) Nikkei
38,072.02 +443.54 (+1.18%) Hang Seng
17,626.75 +342.21 (+1.98%) FTSE 100
8,078.86 +38.48 (+0.48%) Bitcoin USD
64,104.23 -107.47 (-0.17%) CMC Crypto 200
1,388.34 +5.77 (+0.42%)
Intellia Therapeutics, Inc. (NTLA)
NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 25 Apr 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 20.02 | 1,456,100 |
| 24 Apr 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 21.17 | 859,300 |
| 23 Apr 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 21.53 | 849,500 |
| 22 Apr 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 21.83 | 1,024,400 |
| 19 Apr 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 21.57 | 1,392,300 |
| 18 Apr 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 21.32 | 1,145,400 |
| 17 Apr 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 21.50 | 1,076,900 |
| 16 Apr 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 21.81 | 1,231,000 |
| 15 Apr 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 22.92 | 1,558,900 |
| 12 Apr 2024 | 24.83 | 24.99 | 23.96 | 24.27 | 24.27 | 1,269,600 |
| 11 Apr 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 25.01 | 1,407,900 |
| 10 Apr 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 24.95 | 1,611,300 |
| 09 Apr 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 26.08 | 901,400 |
| 08 Apr 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 25.30 | 1,137,600 |
| 05 Apr 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 24.78 | 879,600 |
| 04 Apr 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 24.97 | 1,209,600 |
| 03 Apr 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 24.98 | 1,163,600 |
| 02 Apr 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 25.10 | 1,931,700 |
| 01 Apr 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 27.22 | 878,700 |
| 28 Mar 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 27.51 | 1,053,600 |
| 27 Mar 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 27.02 | 1,200,900 |
| 26 Mar 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 26.26 | 978,500 |
| 25 Mar 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 26.83 | 733,800 |
| 22 Mar 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 26.91 | 812,900 |
| 21 Mar 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 27.65 | 1,339,600 |
| 20 Mar 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 27.78 | 947,600 |
| 19 Mar 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 27.63 | 1,076,800 |
| 18 Mar 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 27.37 | 1,577,000 |
| 15 Mar 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 28.30 | 2,031,400 |
| 14 Mar 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 27.52 | 2,034,500 |
| 13 Mar 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 28.67 | 1,523,700 |
| 12 Mar 2024 | 29.60 | 29.69 | 27.76 | 27.78 | 27.78 | 1,313,200 |
| 11 Mar 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 29.54 | 1,229,600 |
| 08 Mar 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 29.97 | 977,300 |
| 07 Mar 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 30.02 | 1,055,200 |
| 06 Mar 2024 | 30.84 | 31.17 | 29.52 | 29.95 | 29.95 | 1,698,500 |
| 05 Mar 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 30.25 | 1,778,700 |
| 04 Mar 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 32.39 | 1,571,600 |
| 01 Mar 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 32.66 | 1,953,000 |
| 29 Feb 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 32.12 | 4,110,900 |
| 28 Feb 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 32.80 | 3,195,800 |
| 27 Feb 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 31.02 | 3,291,200 |
| 26 Feb 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 27.66 | 1,817,300 |
| 23 Feb 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 26.10 | 2,105,500 |
| 22 Feb 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 27.18 | 1,980,700 |
| 21 Feb 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 26.88 | 1,688,000 |
| 20 Feb 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 27.15 | 1,401,600 |
| 16 Feb 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 27.74 | 1,632,400 |
| 15 Feb 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 28.47 | 2,674,900 |
| 14 Feb 2024 | 27.11 | 28.33 | 26.42 | 28.28 | 28.28 | 1,550,900 |
| 13 Feb 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 26.45 | 2,409,100 |
| 12 Feb 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 29.61 | 1,429,600 |
| 09 Feb 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 28.23 | 1,114,700 |
| 08 Feb 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 27.47 | 1,219,500 |
| 07 Feb 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 26.07 | 1,067,900 |
| 06 Feb 2024 | 24.86 | 26.63 | 24.53 | 26.57 | 26.57 | 1,323,000 |
| 05 Feb 2024 | 24.81 | 25.06 | 24.23 | 24.84 | 24.84 | 1,378,600 |
| 02 Feb 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 25.29 | 1,876,300 |
| 01 Feb 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 25.26 | 2,588,100 |
| 31 Jan 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 23.82 | 1,570,900 |
| 30 Jan 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 24.59 | 3,409,000 |
| 29 Jan 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 26.18 | 1,353,800 |
| 26 Jan 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 24.68 | 1,014,500 |
| 25 Jan 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 25.09 | 1,336,200 |
| 24 Jan 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 25.06 | 1,414,400 |
| 23 Jan 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 25.79 | 1,001,400 |
| 22 Jan 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 26.13 | 1,186,400 |
| 19 Jan 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 25.55 | 1,301,400 |
| 18 Jan 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 25.24 | 1,217,800 |
| 17 Jan 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 25.74 | 1,236,000 |
| 16 Jan 2024 | 27.35 | 27.39 | 26.44 | 26.76 | 26.76 | 1,340,800 |
| 12 Jan 2024 | 28.67 | 29.52 | 27.49 | 27.67 | 27.67 | 1,189,900 |
| 11 Jan 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 28.15 | 1,436,300 |
| 10 Jan 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 28.88 | 1,136,900 |
| 09 Jan 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 29.29 | 1,099,100 |
| 08 Jan 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 30.07 | 1,406,000 |
| 05 Jan 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 28.63 | 1,384,200 |
| 04 Jan 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 29.52 | 1,745,500 |
| 03 Jan 2024 | 30.29 | 30.74 | 29.10 | 29.49 | 29.49 | 1,441,100 |
| 02 Jan 2024 | 30.05 | 32.33 | 29.33 | 30.82 | 30.82 | 1,487,200 |
| 29 Dec 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 30.49 | 1,252,800 |
| 28 Dec 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 31.77 | 1,310,000 |
| 27 Dec 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 31.74 | 1,307,100 |
| 26 Dec 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 32.34 | 1,152,600 |
| 22 Dec 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 31.36 | 1,462,000 |
| 21 Dec 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 30.20 | 1,279,300 |
| 20 Dec 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 29.62 | 1,559,100 |
| 19 Dec 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 32.02 | 1,920,600 |
| 18 Dec 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 30.35 | 1,246,800 |
| 15 Dec 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 30.78 | 3,254,600 |
| 14 Dec 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 31.86 | 3,196,000 |
| 13 Dec 2023 | 27.91 | 30.45 | 26.94 | 30.39 | 30.39 | 2,046,100 |
| 12 Dec 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 28.15 | 1,049,600 |
| 11 Dec 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 28.35 | 1,541,500 |
| 08 Dec 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 29.02 | 1,252,200 |
| 07 Dec 2023 | 29.74 | 29.99 | 29.05 | 29.78 | 29.78 | 1,183,700 |
| 06 Dec 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 29.86 | 1,521,000 |
| 05 Dec 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 29.90 | 1,104,800 |
| 04 Dec 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 30.89 | 1,306,900 |
| 01 Dec 2023 | 29.57 | 30.85 | 28.46 | 30.84 | 30.84 | 1,540,400 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.