NasdaqGM - Delayed Quote • USD
Intellia Therapeutics, Inc. (NTLA)
At close: April 25 at 4:00 PM EDT
Currency in USD Download
Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
---|---|---|---|---|---|---|
Apr 25, 2024 | 20.53 | 20.66 | 19.64 | 20.02 | 20.02 | 1,456,100 |
Apr 24, 2024 | 21.56 | 21.73 | 21.03 | 21.17 | 21.17 | 859,300 |
Apr 23, 2024 | 21.78 | 22.85 | 21.50 | 21.53 | 21.53 | 849,500 |
Apr 22, 2024 | 21.77 | 22.20 | 20.88 | 21.83 | 21.83 | 1,024,400 |
Apr 19, 2024 | 21.22 | 21.63 | 20.78 | 21.57 | 21.57 | 1,392,300 |
Apr 18, 2024 | 21.37 | 21.86 | 21.18 | 21.32 | 21.32 | 1,145,400 |
Apr 17, 2024 | 21.94 | 22.13 | 21.44 | 21.50 | 21.50 | 1,076,900 |
Apr 16, 2024 | 22.62 | 22.84 | 21.80 | 21.81 | 21.81 | 1,231,000 |
Apr 15, 2024 | 24.13 | 24.15 | 22.51 | 22.92 | 22.92 | 1,558,900 |
Apr 12, 2024 | 24.83 | 24.99 | 23.96 | 24.27 | 24.27 | 1,269,600 |
Apr 11, 2024 | 25.29 | 25.53 | 24.42 | 25.01 | 25.01 | 1,407,900 |
Apr 10, 2024 | 24.76 | 25.19 | 24.38 | 24.95 | 24.95 | 1,611,300 |
Apr 9, 2024 | 25.46 | 26.24 | 25.33 | 26.08 | 26.08 | 901,400 |
Apr 8, 2024 | 24.75 | 25.49 | 24.75 | 25.30 | 25.30 | 1,137,600 |
Apr 5, 2024 | 24.54 | 25.26 | 24.34 | 24.78 | 24.78 | 879,600 |
Apr 4, 2024 | 25.32 | 25.56 | 24.75 | 24.97 | 24.97 | 1,209,600 |
Apr 3, 2024 | 25.00 | 25.55 | 24.34 | 24.98 | 24.98 | 1,163,600 |
Apr 2, 2024 | 26.38 | 26.38 | 25.07 | 25.10 | 25.10 | 1,931,700 |
Apr 1, 2024 | 27.43 | 27.46 | 26.60 | 27.22 | 27.22 | 878,700 |
Mar 28, 2024 | 26.98 | 28.23 | 26.61 | 27.51 | 27.51 | 1,053,600 |
Mar 27, 2024 | 26.50 | 27.46 | 26.06 | 27.02 | 27.02 | 1,200,900 |
Mar 26, 2024 | 27.19 | 27.55 | 26.20 | 26.26 | 26.26 | 978,500 |
Mar 25, 2024 | 26.95 | 27.34 | 26.74 | 26.83 | 26.83 | 733,800 |
Mar 22, 2024 | 27.62 | 27.62 | 26.83 | 26.91 | 26.91 | 812,900 |
Mar 21, 2024 | 28.37 | 28.54 | 27.20 | 27.65 | 27.65 | 1,339,600 |
Mar 20, 2024 | 27.60 | 28.41 | 27.18 | 27.78 | 27.78 | 947,600 |
Mar 19, 2024 | 27.32 | 27.95 | 27.10 | 27.63 | 27.63 | 1,076,800 |
Mar 18, 2024 | 28.05 | 28.05 | 27.05 | 27.37 | 27.37 | 1,577,000 |
Mar 15, 2024 | 27.41 | 28.32 | 27.41 | 28.30 | 28.30 | 2,031,400 |
Mar 14, 2024 | 28.08 | 28.48 | 27.00 | 27.52 | 27.52 | 2,034,500 |
Mar 13, 2024 | 27.61 | 28.88 | 27.27 | 28.67 | 28.67 | 1,523,700 |
Mar 12, 2024 | 29.60 | 29.69 | 27.76 | 27.78 | 27.78 | 1,313,200 |
Mar 11, 2024 | 29.75 | 31.10 | 29.16 | 29.54 | 29.54 | 1,229,600 |
Mar 8, 2024 | 30.72 | 32.00 | 29.61 | 29.97 | 29.97 | 977,300 |
Mar 7, 2024 | 30.10 | 30.63 | 29.41 | 30.02 | 30.02 | 1,055,200 |
Mar 6, 2024 | 30.84 | 31.17 | 29.52 | 29.95 | 29.95 | 1,698,500 |
Mar 5, 2024 | 31.99 | 32.42 | 29.89 | 30.25 | 30.25 | 1,778,700 |
Mar 4, 2024 | 32.99 | 33.28 | 31.70 | 32.39 | 32.39 | 1,571,600 |
Mar 1, 2024 | 32.42 | 34.01 | 32.31 | 32.66 | 32.66 | 1,953,000 |
Feb 29, 2024 | 33.80 | 34.87 | 31.70 | 32.12 | 32.12 | 4,110,900 |
Feb 28, 2024 | 30.43 | 33.24 | 30.28 | 32.80 | 32.80 | 3,195,800 |
Feb 27, 2024 | 28.45 | 31.13 | 28.00 | 31.02 | 31.02 | 3,291,200 |
Feb 26, 2024 | 25.75 | 27.69 | 25.69 | 27.66 | 27.66 | 1,817,300 |
Feb 23, 2024 | 26.72 | 27.03 | 25.49 | 26.10 | 26.10 | 2,105,500 |
Feb 22, 2024 | 26.50 | 27.88 | 25.33 | 27.18 | 27.18 | 1,980,700 |
Feb 21, 2024 | 27.00 | 27.30 | 26.26 | 26.88 | 26.88 | 1,688,000 |
Feb 20, 2024 | 27.41 | 27.70 | 26.80 | 27.15 | 27.15 | 1,401,600 |
Feb 16, 2024 | 27.59 | 28.11 | 27.04 | 27.74 | 27.74 | 1,632,400 |
Feb 15, 2024 | 27.95 | 29.39 | 27.00 | 28.47 | 28.47 | 2,674,900 |
Feb 14, 2024 | 27.11 | 28.33 | 26.42 | 28.28 | 28.28 | 1,550,900 |
Feb 13, 2024 | 27.89 | 28.02 | 26.07 | 26.45 | 26.45 | 2,409,100 |
Feb 12, 2024 | 28.30 | 29.64 | 28.20 | 29.61 | 29.61 | 1,429,600 |
Feb 9, 2024 | 27.89 | 28.89 | 27.47 | 28.23 | 28.23 | 1,114,700 |
Feb 8, 2024 | 26.34 | 27.90 | 26.01 | 27.47 | 27.47 | 1,219,500 |
Feb 7, 2024 | 26.56 | 26.58 | 25.71 | 26.07 | 26.07 | 1,067,900 |
Feb 6, 2024 | 24.86 | 26.63 | 24.53 | 26.57 | 26.57 | 1,323,000 |
Feb 5, 2024 | 24.81 | 25.06 | 24.23 | 24.84 | 24.84 | 1,378,600 |
Feb 2, 2024 | 24.44 | 25.42 | 23.97 | 25.29 | 25.29 | 1,876,300 |
Feb 1, 2024 | 24.03 | 25.98 | 23.63 | 25.26 | 25.26 | 2,588,100 |
Jan 31, 2024 | 24.52 | 25.25 | 23.76 | 23.82 | 23.82 | 1,570,900 |
Jan 30, 2024 | 25.81 | 25.91 | 24.58 | 24.59 | 24.59 | 3,409,000 |
Jan 29, 2024 | 24.76 | 26.46 | 23.93 | 26.18 | 26.18 | 1,353,800 |
Jan 26, 2024 | 25.48 | 26.09 | 24.61 | 24.68 | 24.68 | 1,014,500 |
Jan 25, 2024 | 25.35 | 25.87 | 25.01 | 25.09 | 25.09 | 1,336,200 |
Jan 24, 2024 | 26.12 | 26.38 | 24.92 | 25.06 | 25.06 | 1,414,400 |
Jan 23, 2024 | 26.75 | 26.98 | 25.22 | 25.79 | 25.79 | 1,001,400 |
Jan 22, 2024 | 25.78 | 26.98 | 25.70 | 26.13 | 26.13 | 1,186,400 |
Jan 19, 2024 | 25.21 | 25.60 | 24.75 | 25.55 | 25.55 | 1,301,400 |
Jan 18, 2024 | 25.94 | 26.00 | 24.82 | 25.24 | 25.24 | 1,217,800 |
Jan 17, 2024 | 26.06 | 26.82 | 25.55 | 25.74 | 25.74 | 1,236,000 |
Jan 16, 2024 | 27.35 | 27.39 | 26.44 | 26.76 | 26.76 | 1,340,800 |
Jan 12, 2024 | 28.67 | 29.52 | 27.49 | 27.67 | 27.67 | 1,189,900 |
Jan 11, 2024 | 28.15 | 28.60 | 27.60 | 28.15 | 28.15 | 1,436,300 |
Jan 10, 2024 | 29.83 | 29.89 | 28.28 | 28.88 | 28.88 | 1,136,900 |
Jan 9, 2024 | 29.12 | 29.95 | 28.81 | 29.29 | 29.29 | 1,099,100 |
Jan 8, 2024 | 28.18 | 30.08 | 27.86 | 30.07 | 30.07 | 1,406,000 |
Jan 5, 2024 | 28.83 | 28.96 | 27.36 | 28.63 | 28.63 | 1,384,200 |
Jan 4, 2024 | 29.35 | 29.70 | 28.84 | 29.52 | 29.52 | 1,745,500 |
Jan 3, 2024 | 30.29 | 30.74 | 29.10 | 29.49 | 29.49 | 1,441,100 |
Jan 2, 2024 | 30.05 | 32.33 | 29.33 | 30.82 | 30.82 | 1,487,200 |
Dec 29, 2023 | 31.78 | 31.91 | 30.45 | 30.49 | 30.49 | 1,252,800 |
Dec 28, 2023 | 31.80 | 32.35 | 31.29 | 31.77 | 31.77 | 1,310,000 |
Dec 27, 2023 | 32.83 | 33.31 | 31.08 | 31.74 | 31.74 | 1,307,100 |
Dec 26, 2023 | 31.67 | 32.64 | 31.64 | 32.34 | 32.34 | 1,152,600 |
Dec 22, 2023 | 30.86 | 32.70 | 30.50 | 31.36 | 31.36 | 1,462,000 |
Dec 21, 2023 | 30.49 | 31.12 | 29.72 | 30.20 | 30.20 | 1,279,300 |
Dec 20, 2023 | 32.03 | 32.19 | 29.56 | 29.62 | 29.62 | 1,559,100 |
Dec 19, 2023 | 30.69 | 32.42 | 30.69 | 32.02 | 32.02 | 1,920,600 |
Dec 18, 2023 | 30.64 | 31.47 | 29.85 | 30.35 | 30.35 | 1,246,800 |
Dec 15, 2023 | 32.19 | 32.66 | 30.20 | 30.78 | 30.78 | 3,254,600 |
Dec 14, 2023 | 31.84 | 33.60 | 31.12 | 31.86 | 31.86 | 3,196,000 |
Dec 13, 2023 | 27.91 | 30.45 | 26.94 | 30.39 | 30.39 | 2,046,100 |
Dec 12, 2023 | 28.25 | 28.66 | 27.40 | 28.15 | 28.15 | 1,049,600 |
Dec 11, 2023 | 28.81 | 28.84 | 27.11 | 28.35 | 28.35 | 1,541,500 |
Dec 8, 2023 | 29.53 | 30.56 | 28.85 | 29.02 | 29.02 | 1,252,200 |
Dec 7, 2023 | 29.74 | 29.99 | 29.05 | 29.78 | 29.78 | 1,183,700 |
Dec 6, 2023 | 30.37 | 30.87 | 29.70 | 29.86 | 29.86 | 1,521,000 |
Dec 5, 2023 | 30.45 | 30.45 | 29.20 | 29.90 | 29.90 | 1,104,800 |
Dec 4, 2023 | 30.84 | 31.85 | 30.04 | 30.89 | 30.89 | 1,306,900 |
Dec 1, 2023 | 29.57 | 30.85 | 28.46 | 30.84 | 30.84 | 1,540,400 |
Nov 30, 2023 | 31.36 | 31.86 | 29.43 | 29.63 | 29.63 | 1,499,400 |
Nov 29, 2023 | 31.32 | 32.39 | 30.66 | 30.93 | 30.93 | 1,258,400 |
Nov 28, 2023 | 30.49 | 31.28 | 29.82 | 30.75 | 30.75 | 1,106,500 |
Nov 27, 2023 | 30.88 | 31.16 | 29.51 | 30.65 | 30.65 | 1,108,700 |
Nov 24, 2023 | 30.13 | 31.90 | 30.13 | 31.03 | 31.03 | 1,223,900 |
Nov 22, 2023 | 29.01 | 30.42 | 28.94 | 30.26 | 30.26 | 1,418,900 |
Nov 21, 2023 | 29.84 | 29.84 | 28.43 | 28.46 | 28.46 | 1,166,000 |
Nov 20, 2023 | 28.57 | 31.59 | 28.32 | 30.28 | 30.28 | 2,847,000 |
Nov 17, 2023 | 26.36 | 28.17 | 26.18 | 28.12 | 28.12 | 1,894,800 |
Nov 16, 2023 | 26.60 | 27.09 | 25.20 | 26.02 | 26.02 | 1,136,400 |
Nov 15, 2023 | 26.65 | 27.72 | 26.52 | 26.58 | 26.58 | 1,682,700 |
Nov 14, 2023 | 25.35 | 26.69 | 25.29 | 26.45 | 26.45 | 2,322,600 |
Nov 13, 2023 | 23.90 | 24.30 | 22.67 | 23.81 | 23.81 | 1,446,800 |
Nov 10, 2023 | 25.06 | 25.14 | 22.76 | 24.13 | 24.13 | 2,302,300 |
Nov 9, 2023 | 28.50 | 28.69 | 24.72 | 24.96 | 24.96 | 2,940,100 |
Nov 8, 2023 | 29.49 | 29.75 | 28.12 | 28.45 | 28.45 | 1,331,800 |
Nov 7, 2023 | 27.82 | 29.60 | 27.42 | 29.49 | 29.49 | 1,487,400 |
Nov 6, 2023 | 28.60 | 28.84 | 27.08 | 27.66 | 27.66 | 1,479,800 |
Nov 3, 2023 | 27.11 | 29.02 | 27.06 | 28.76 | 28.76 | 2,368,900 |
Nov 2, 2023 | 26.10 | 26.52 | 25.57 | 26.48 | 26.48 | 1,624,200 |
Nov 1, 2023 | 25.25 | 25.56 | 24.38 | 25.50 | 25.50 | 1,667,500 |
Oct 31, 2023 | 23.90 | 25.16 | 23.67 | 25.05 | 25.05 | 1,164,700 |
Oct 30, 2023 | 23.42 | 24.45 | 22.81 | 23.83 | 23.83 | 1,774,300 |
Oct 27, 2023 | 25.45 | 25.45 | 23.01 | 23.16 | 23.16 | 1,921,400 |
Oct 26, 2023 | 24.70 | 25.83 | 24.46 | 25.00 | 25.00 | 2,143,200 |
Oct 25, 2023 | 26.12 | 26.30 | 24.24 | 24.38 | 24.38 | 1,514,500 |
Oct 24, 2023 | 26.64 | 27.62 | 26.48 | 26.64 | 26.64 | 1,193,300 |
Oct 23, 2023 | 26.32 | 26.93 | 25.83 | 26.32 | 26.32 | 1,072,300 |
Oct 20, 2023 | 27.06 | 27.50 | 26.52 | 26.64 | 26.64 | 1,182,900 |
Oct 19, 2023 | 28.00 | 28.15 | 26.65 | 27.10 | 27.10 | 1,730,400 |
Oct 18, 2023 | 29.51 | 29.64 | 27.27 | 27.96 | 27.96 | 1,968,800 |
Oct 17, 2023 | 29.33 | 29.85 | 28.99 | 29.05 | 29.05 | 927,700 |
Oct 16, 2023 | 29.82 | 30.28 | 29.24 | 29.63 | 29.63 | 695,400 |
Oct 13, 2023 | 29.01 | 30.00 | 28.80 | 29.83 | 29.83 | 679,600 |
Oct 12, 2023 | 30.29 | 30.39 | 28.73 | 28.91 | 28.91 | 979,500 |
Oct 11, 2023 | 30.14 | 30.74 | 29.78 | 30.25 | 30.25 | 703,600 |
Oct 10, 2023 | 30.02 | 30.86 | 29.91 | 30.13 | 30.13 | 756,100 |
Oct 9, 2023 | 29.46 | 30.14 | 28.95 | 30.03 | 30.03 | 794,000 |
Oct 6, 2023 | 30.11 | 30.65 | 29.81 | 30.04 | 30.04 | 1,198,400 |
Oct 5, 2023 | 28.73 | 30.73 | 28.57 | 30.51 | 30.51 | 981,900 |
Oct 4, 2023 | 29.81 | 29.84 | 28.29 | 28.94 | 28.94 | 1,023,300 |
Oct 3, 2023 | 29.38 | 29.96 | 28.78 | 29.68 | 29.68 | 1,198,100 |
Oct 2, 2023 | 31.50 | 31.58 | 29.24 | 29.41 | 29.41 | 1,182,800 |
Sep 29, 2023 | 32.22 | 32.47 | 31.39 | 31.62 | 31.62 | 754,900 |
Sep 28, 2023 | 32.00 | 32.34 | 31.13 | 31.76 | 31.76 | 773,100 |
Sep 27, 2023 | 32.49 | 32.91 | 31.50 | 32.09 | 32.09 | 913,100 |
Sep 26, 2023 | 32.19 | 33.37 | 32.17 | 32.35 | 32.35 | 710,200 |
Sep 25, 2023 | 32.13 | 32.77 | 31.66 | 32.21 | 32.21 | 778,000 |
Sep 22, 2023 | 33.80 | 34.04 | 32.37 | 32.39 | 32.39 | 823,600 |
Sep 21, 2023 | 33.34 | 33.80 | 32.64 | 33.53 | 33.53 | 985,100 |
Sep 20, 2023 | 34.68 | 34.94 | 33.88 | 33.99 | 33.99 | 801,700 |
Sep 19, 2023 | 34.87 | 34.90 | 33.82 | 34.37 | 34.37 | 893,300 |
Sep 18, 2023 | 35.65 | 35.88 | 34.96 | 35.02 | 35.02 | 844,000 |
Sep 15, 2023 | 36.06 | 36.17 | 35.54 | 35.82 | 35.82 | 1,690,100 |
Sep 14, 2023 | 35.80 | 36.25 | 35.58 | 36.01 | 36.01 | 763,500 |
Sep 13, 2023 | 37.06 | 37.15 | 35.36 | 35.50 | 35.50 | 1,337,800 |
Sep 12, 2023 | 38.25 | 38.71 | 37.11 | 37.15 | 37.15 | 681,700 |
Sep 11, 2023 | 38.03 | 38.35 | 37.53 | 38.25 | 38.25 | 629,700 |
Sep 8, 2023 | 37.87 | 37.97 | 37.02 | 37.87 | 37.87 | 480,500 |
Sep 7, 2023 | 37.47 | 38.10 | 36.67 | 37.69 | 37.69 | 547,100 |
Sep 6, 2023 | 37.99 | 38.69 | 37.65 | 38.19 | 38.19 | 469,200 |
Sep 5, 2023 | 37.30 | 38.30 | 36.90 | 37.97 | 37.97 | 887,400 |
Sep 1, 2023 | 37.99 | 38.49 | 37.56 | 37.69 | 37.69 | 632,500 |
Aug 31, 2023 | 38.07 | 38.24 | 37.32 | 37.48 | 37.48 | 655,700 |
Aug 30, 2023 | 38.08 | 38.15 | 37.33 | 37.96 | 37.96 | 570,800 |
Aug 29, 2023 | 38.00 | 38.72 | 37.52 | 38.19 | 38.19 | 847,800 |
Aug 28, 2023 | 38.61 | 38.79 | 37.75 | 38.01 | 38.01 | 442,200 |
Aug 25, 2023 | 37.72 | 38.70 | 37.35 | 38.25 | 38.25 | 599,400 |
Aug 24, 2023 | 38.35 | 38.35 | 37.34 | 37.52 | 37.52 | 660,100 |
Aug 23, 2023 | 38.47 | 39.01 | 38.11 | 38.35 | 38.35 | 578,000 |
Aug 22, 2023 | 37.90 | 38.54 | 37.43 | 38.26 | 38.26 | 566,500 |
Aug 21, 2023 | 37.61 | 38.27 | 37.07 | 37.82 | 37.82 | 741,800 |
Aug 18, 2023 | 36.70 | 38.33 | 36.53 | 37.59 | 37.59 | 640,200 |
Aug 17, 2023 | 37.78 | 37.78 | 36.96 | 37.23 | 37.23 | 601,700 |
Aug 16, 2023 | 38.35 | 38.62 | 37.72 | 37.75 | 37.75 | 650,900 |
Aug 15, 2023 | 38.68 | 39.07 | 38.02 | 38.81 | 38.81 | 705,000 |
Aug 14, 2023 | 38.90 | 39.14 | 38.07 | 38.92 | 38.92 | 836,600 |
Aug 11, 2023 | 39.01 | 39.93 | 38.95 | 39.51 | 39.51 | 495,400 |
Aug 10, 2023 | 39.87 | 40.98 | 39.08 | 39.55 | 39.55 | 882,100 |
Aug 9, 2023 | 40.15 | 40.57 | 39.54 | 40.02 | 40.02 | 799,700 |
Aug 8, 2023 | 38.78 | 40.25 | 38.11 | 40.01 | 40.01 | 856,500 |
Aug 7, 2023 | 39.60 | 39.91 | 38.73 | 39.02 | 39.02 | 859,900 |
Aug 4, 2023 | 39.56 | 40.50 | 39.26 | 39.61 | 39.61 | 940,400 |
Aug 3, 2023 | 38.33 | 39.38 | 38.05 | 39.09 | 39.09 | 1,278,900 |
Aug 2, 2023 | 40.00 | 40.27 | 39.00 | 39.71 | 39.71 | 1,100,400 |
Aug 1, 2023 | 41.49 | 41.55 | 40.36 | 40.96 | 40.96 | 715,200 |
Jul 31, 2023 | 42.33 | 43.06 | 41.90 | 42.33 | 42.33 | 470,500 |
Jul 28, 2023 | 41.61 | 42.84 | 41.59 | 42.36 | 42.36 | 607,700 |
Jul 27, 2023 | 42.74 | 42.88 | 40.63 | 40.97 | 40.97 | 793,900 |
Jul 26, 2023 | 41.10 | 42.33 | 40.87 | 41.98 | 41.98 | 520,100 |
Jul 25, 2023 | 42.03 | 42.77 | 41.31 | 41.37 | 41.37 | 468,800 |
Jul 24, 2023 | 43.28 | 43.56 | 41.85 | 41.92 | 41.92 | 539,600 |
Jul 21, 2023 | 43.88 | 44.09 | 42.51 | 43.37 | 43.37 | 838,900 |
Jul 20, 2023 | 44.97 | 45.38 | 42.70 | 43.28 | 43.28 | 727,900 |
Jul 19, 2023 | 44.85 | 46.00 | 44.60 | 45.62 | 45.62 | 905,200 |
Jul 18, 2023 | 44.59 | 44.82 | 43.25 | 44.18 | 44.18 | 1,061,500 |
Jul 17, 2023 | 44.00 | 45.70 | 43.63 | 44.13 | 44.13 | 688,300 |
Jul 14, 2023 | 46.11 | 46.25 | 43.79 | 43.96 | 43.96 | 723,800 |
Jul 13, 2023 | 46.10 | 46.50 | 45.23 | 45.78 | 45.78 | 835,800 |
Jul 12, 2023 | 44.73 | 45.98 | 44.46 | 45.77 | 45.77 | 1,127,900 |
Jul 11, 2023 | 42.93 | 43.98 | 42.39 | 43.49 | 43.49 | 754,200 |
Jul 10, 2023 | 39.15 | 43.19 | 39.10 | 42.90 | 42.90 | 1,125,800 |
Jul 7, 2023 | 39.31 | 40.02 | 38.95 | 39.35 | 39.35 | 682,800 |
Jul 6, 2023 | 39.74 | 39.74 | 38.69 | 39.12 | 39.12 | 853,500 |
Jul 5, 2023 | 40.50 | 40.76 | 39.75 | 40.45 | 40.45 | 711,200 |
Jul 3, 2023 | 40.78 | 41.41 | 40.44 | 40.71 | 40.71 | 487,900 |
Jun 30, 2023 | 41.58 | 41.90 | 40.65 | 40.78 | 40.78 | 816,200 |
Jun 29, 2023 | 41.94 | 42.37 | 40.87 | 40.90 | 40.90 | 1,168,200 |
Jun 28, 2023 | 40.81 | 42.15 | 40.16 | 42.15 | 42.15 | 790,400 |
Jun 27, 2023 | 42.09 | 42.09 | 40.69 | 40.80 | 40.80 | 713,400 |
Jun 26, 2023 | 40.98 | 42.25 | 40.21 | 41.88 | 41.88 | 764,600 |
Jun 23, 2023 | 41.09 | 41.88 | 40.41 | 40.98 | 40.98 | 3,183,500 |
Jun 22, 2023 | 41.63 | 42.41 | 41.00 | 41.98 | 41.98 | 903,700 |
Jun 21, 2023 | 43.00 | 43.45 | 40.13 | 41.85 | 41.85 | 1,310,800 |
Jun 20, 2023 | 44.48 | 45.20 | 43.58 | 43.62 | 43.62 | 849,100 |
Jun 16, 2023 | 46.41 | 46.90 | 44.83 | 44.91 | 44.91 | 1,780,000 |
Jun 15, 2023 | 44.50 | 45.68 | 44.38 | 45.57 | 45.57 | 670,600 |
Jun 14, 2023 | 46.72 | 47.48 | 43.71 | 45.20 | 45.20 | 1,320,700 |
Jun 13, 2023 | 44.24 | 46.35 | 44.09 | 46.03 | 46.03 | 1,198,100 |
Jun 12, 2023 | 44.20 | 46.14 | 43.11 | 43.61 | 43.61 | 1,729,600 |
Jun 9, 2023 | 44.61 | 44.61 | 42.68 | 43.24 | 43.24 | 812,600 |
Jun 8, 2023 | 43.40 | 44.05 | 42.60 | 43.36 | 43.36 | 703,700 |
Jun 7, 2023 | 43.88 | 44.96 | 43.02 | 43.46 | 43.46 | 666,600 |
Jun 6, 2023 | 41.26 | 43.76 | 41.02 | 43.62 | 43.62 | 990,200 |
Jun 5, 2023 | 40.67 | 41.71 | 40.51 | 41.27 | 41.27 | 887,300 |
Jun 2, 2023 | 38.88 | 41.06 | 38.56 | 40.96 | 40.96 | 985,400 |
Jun 1, 2023 | 37.44 | 38.53 | 36.62 | 38.16 | 38.16 | 595,800 |
May 31, 2023 | 37.27 | 38.65 | 36.59 | 37.26 | 37.26 | 1,262,700 |
May 30, 2023 | 39.13 | 39.90 | 37.07 | 37.55 | 37.55 | 1,103,200 |
May 26, 2023 | 39.04 | 39.42 | 38.01 | 38.98 | 38.98 | 768,500 |
May 25, 2023 | 41.65 | 41.65 | 38.90 | 39.22 | 39.22 | 1,176,400 |
May 24, 2023 | 42.79 | 43.31 | 41.27 | 41.76 | 41.76 | 913,600 |
May 23, 2023 | 44.42 | 45.64 | 43.29 | 43.45 | 43.45 | 894,800 |
May 22, 2023 | 42.01 | 44.48 | 41.87 | 44.39 | 44.39 | 1,414,200 |
May 19, 2023 | 43.43 | 43.62 | 41.68 | 42.02 | 42.02 | 1,030,300 |
May 18, 2023 | 43.59 | 43.62 | 41.68 | 42.96 | 42.96 | 1,003,800 |
May 17, 2023 | 43.74 | 44.17 | 42.70 | 43.80 | 43.80 | 982,700 |
May 16, 2023 | 45.00 | 45.06 | 43.00 | 43.70 | 43.70 | 1,111,900 |
May 15, 2023 | 43.56 | 46.98 | 43.09 | 45.76 | 45.76 | 1,296,900 |
May 12, 2023 | 44.62 | 45.32 | 43.03 | 43.33 | 43.33 | 808,100 |
May 11, 2023 | 45.48 | 45.75 | 44.26 | 44.62 | 44.62 | 977,500 |
May 10, 2023 | 44.88 | 45.50 | 44.14 | 45.19 | 45.19 | 1,194,500 |
May 9, 2023 | 42.50 | 44.33 | 42.16 | 43.98 | 43.98 | 881,400 |
May 8, 2023 | 43.57 | 43.87 | 42.06 | 43.19 | 43.19 | 975,400 |
May 5, 2023 | 44.19 | 45.32 | 43.35 | 43.90 | 43.90 | 1,463,300 |
May 4, 2023 | 38.76 | 44.21 | 38.54 | 43.65 | 43.65 | 1,757,500 |
May 3, 2023 | 37.08 | 39.72 | 37.08 | 38.58 | 38.58 | 1,080,000 |
May 2, 2023 | 37.72 | 37.79 | 36.89 | 37.00 | 37.00 | 1,003,500 |
May 1, 2023 | 37.49 | 38.25 | 37.05 | 37.74 | 37.74 | 644,100 |
Apr 28, 2023 | 36.26 | 38.25 | 35.64 | 37.75 | 37.75 | 789,300 |
Apr 27, 2023 | 36.31 | 37.21 | 35.78 | 36.29 | 36.29 | 1,346,700 |
Apr 26, 2023 | 36.29 | 36.89 | 35.93 | 36.23 | 36.23 | 847,100 |
Related Tickers
BEAM Beam Therapeutics Inc.
21.60
-5.01%
EDIT Editas Medicine, Inc.
5.22
-2.43%
CRSP CRISPR Therapeutics AG
53.73
-3.45%
CRBU Caribou Biosciences, Inc.
3.7600
-2.34%
VERV Verve Therapeutics, Inc.
6.22
-5.47%
PRME Prime Medicine, Inc.
4.3000
-8.51%
DNA Ginkgo Bioworks Holdings, Inc.
0.7777
-8.05%
RXRX Recursion Pharmaceuticals, Inc.
7.84
-1.26%
VRTX Vertex Pharmaceuticals Incorporated
397.70
-0.76%
BLUE bluebird bio, Inc.
0.9125
-1.13%