Intellia Therapeutics Inc. Common Stockのデータ

Intellia Therapeutics Inc. Common Stockの基本情報

名前 Intellia Therapeutics Inc. Common Stock
ティッカー NTLA
国 United States
上場年 2016.0
セクター Health Care

Intellia Therapeutics Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 70.42 67.69 68.46 68.15 1269600.0 68.15
2021-02-12 70.02 66.07 68.5 68.28 977400.0 68.28
2021-02-11 72.8 67.71 71.54 68.92 1015600.0 68.92
2021-02-10 76.09 67.81 76.09 70.09 1235100.0 70.09
2021-02-09 76.25 71.0 74.28 73.25 1593300.0 73.25
2021-02-08 74.54 69.68 69.68 73.92 1356800.0 73.92
2021-02-05 69.6 66.43 67.46 69.21 814300.0 69.21
2021-02-04 68.36 64.26 67.43 67.75 940400.0 67.75
2021-02-03 73.27 66.46 72.0 66.6 1856100.0 66.6
2021-02-02 71.49 65.55 66.27 70.52 2216800.0 70.52
2021-02-01 65.69 62.53 64.09 64.15 1575400.0 64.15
2021-01-29 66.41 60.9 63.82 62.62 1510100.0 62.62
2021-01-28 65.37 60.08 60.85 63.97 2330400.0 63.97
2021-01-27 64.46 57.0 64.46 58.11 3237000.0 58.11
2021-01-26 73.4 63.96 70.71 64.25 1905900.0 64.25
2021-01-25 75.7 68.29 75.01 71.4 1764700.0 71.4
2021-01-22 75.69 70.33 72.0 74.36 1961600.0 74.36
2021-01-21 82.52 71.75 81.69 72.59 2433200.0 72.59
2021-01-20 85.74 80.51 83.98 80.56 1268400.0 80.56
2021-01-19 85.37 81.73 84.61 83.68 1641000.0 83.68
2021-01-15 92.0 81.59 84.0 81.89 2622500.0 81.89
2021-01-14 85.8 76.51 77.36 83.3 1536300.0 83.3
2021-01-13 80.71 74.71 75.43 76.01 1568600.0 76.01
2021-01-12 75.89 72.43 72.47 75.69 1572300.0 75.69
2021-01-11 78.81 71.33 77.88 72.78 2077300.0 72.78
2021-01-08 86.13 75.64 79.0 78.36 3254100.0 78.36
2021-01-07 77.83 68.2 69.11 77.48 2263200.0 77.48
2021-01-06 69.89 58.88 59.99 66.74 2704000.0 66.74
2021-01-05 61.16 54.56 55.86 61.01 1816500.0 61.01
2021-01-04 57.6 53.54 55.66 55.91 1325500.0 55.91
2020-12-31 56.7 52.86 56.5 54.4 1129800.0 54.4
2020-12-30 58.44 54.64 54.78 56.58 1249700.0 56.58
2020-12-29 60.5 48.16 60.22 54.62 3212600.0 54.62
2020-12-28 70.0 60.51 66.15 60.87 3177600.0 60.87
2020-12-24 68.09 62.0 64.46 62.14 689900.0 62.14
2020-12-23 67.4 60.28 64.35 63.35 1368000.0 63.35
2020-12-22 68.45 63.27 63.58 63.53 2261500.0 63.53
2020-12-21 68.84 53.49 54.3 62.73 3204400.0 62.73
2020-12-18 56.44 53.69 55.03 55.41 2818500.0 55.41
2020-12-17 54.9 52.0 53.18 54.52 762900.0 54.52
2020-12-16 54.35 50.93 53.93 53.37 1120600.0 53.37
2020-12-15 54.86 52.32 53.44 53.63 998200.0 53.63
2020-12-14 56.99 51.5 55.25 52.1 1657300.0 52.1
2020-12-11 55.59 50.8 55.0 53.26 1734700.0 53.26
2020-12-10 56.36 48.51 48.78 55.86 1838900.0 55.86
2020-12-09 52.5 47.34 47.36 48.71 1685600.0 48.71
2020-12-08 49.22 44.52 46.63 47.26 1817400.0 47.26
2020-12-07 49.68 45.99 46.78 46.59 2318500.0 46.59
2020-12-04 44.0 40.1 43.0 43.44 1556600.0 43.44
2020-12-03 43.73 39.81 41.31 42.92 1570900.0 42.92
2020-12-02 41.81 37.0 37.49 41.08 3309000.0 41.08
2020-12-01 40.28 37.1 38.08 38.1 1838300.0 38.1
2020-11-30 40.29 37.81 39.99 39.27 1133600.0 39.27
2020-11-27 39.44 35.61 35.86 39.38 679500.0 39.38
2020-11-25 36.64 34.4 34.82 35.86 804000.0 35.86
2020-11-24 35.44 33.74 34.29 34.81 903200.0 34.81
2020-11-23 34.7 32.4 32.93 34.28 1024400.0 34.28
2020-11-20 32.82 31.91 32.22 32.34 856800.0 32.34
2020-11-19 34.08 31.84 33.97 32.26 1034200.0 32.26
2020-11-18 35.54 34.17 35.0 34.23 874700.0 34.23
2020-11-17 34.93 33.39 34.36 34.84 970000.0 34.84
2020-11-16 35.0 32.76 33.74 34.35 1529900.0 34.35
2020-11-13 33.49 30.0 30.0 33.23 1387600.0 33.23
2020-11-12 30.3 29.31 29.45 29.71 656600.0 29.71
2020-11-11 30.23 28.98 29.74 29.63 762300.0 29.63
2020-11-10 29.8 27.67 29.0 29.51 803100.0 29.51
2020-11-09 31.08 28.7 30.0 28.73 994000.0 28.73
2020-11-06 29.17 27.22 28.86 28.06 621600.0 28.06
2020-11-05 30.43 27.2 28.25 28.48 1787600.0 28.48
2020-11-04 28.1 25.5 25.58 27.17 1111100.0 27.17
2020-11-03 25.6 24.01 24.46 25.27 795700.0 25.27
2020-11-02 24.57 23.5 24.31 24.32 630300.0 24.32
2020-10-30 24.96 23.49 24.96 23.94 535000.0 23.94
2020-10-29 25.34 23.89 24.41 24.95 585300.0 24.95
2020-10-28 24.9 23.82 24.66 24.4 548900.0 24.4
2020-10-27 25.8 24.42 25.01 25.44 1364500.0 25.44
2020-10-26 25.82 24.0 24.41 24.5 1266500.0 24.5
2020-10-23 25.28 24.12 24.99 24.88 594800.0 24.88
2020-10-22 24.89 23.5 23.53 24.81 591300.0 24.81
2020-10-21 24.19 22.17 22.94 23.49 1394300.0 23.49
2020-10-20 26.33 24.11 25.73 24.35 717800.0 24.35
2020-10-19 26.97 25.41 26.5 25.77 1011200.0 25.77
2020-10-16 27.07 24.39 24.8 26.11 1360900.0 26.11
2020-10-15 24.7 23.42 24.09 24.25 653900.0 24.25
2020-10-14 26.73 24.67 25.7 24.71 1557300.0 24.71
2020-10-13 25.0 23.52 23.93 24.61 1361100.0 24.61
2020-10-12 26.77 23.81 26.58 23.91 2069900.0 23.91
2020-10-09 26.7 22.96 23.0 26.31 1872600.0 26.31
2020-10-08 24.69 22.29 24.36 22.94 1734100.0 22.94
2020-10-07 25.93 21.36 21.59 23.78 2684000.0 23.78
2020-10-06 21.68 20.67 20.81 21.01 679600.0 21.01
2020-10-05 20.93 19.26 19.26 20.77 631800.0 20.77
2020-10-02 20.0 18.81 19.28 18.83 519200.0 18.83
2020-10-01 20.29 19.51 20.08 20.09 565200.0 20.09
2020-09-30 22.09 19.75 21.62 19.88 680800.0 19.88
2020-09-29 22.4 21.08 21.15 21.61 667800.0 21.61
2020-09-28 21.78 20.94 21.78 21.22 493400.0 21.22
2020-09-25 21.48 20.68 20.82 21.28 617300.0 21.28
2020-09-24 21.39 20.1 20.71 20.82 559100.0 20.82
2020-09-23 23.0 21.03 22.59 21.08 811900.0 21.08
2020-09-22 22.61 21.43 22.34 22.58 619400.0 22.58
2020-09-21 23.0 21.52 22.96 22.25 864600.0 22.25
2020-09-18 23.9 22.85 23.62 23.51 2461500.0 23.51
2020-09-17 22.8 22.0 22.37 22.45 540000.0 22.45
2020-09-16 23.75 22.27 22.33 22.97 918400.0 22.97
2020-09-15 22.87 20.87 21.04 22.27 1343900.0 22.27
2020-09-14 21.44 19.78 19.78 20.92 1102500.0 20.92
2020-09-11 19.9 19.02 19.15 19.26 577700.0 19.26
2020-09-10 19.72 18.81 19.0 18.94 656900.0 18.94
2020-09-09 19.06 17.64 17.82 18.82 619500.0 18.82
2020-09-08 18.4 17.1 17.46 17.47 600500.0 17.47
2020-09-04 18.84 16.54 18.46 18.12 1124500.0 18.12
2020-09-03 20.98 18.35 20.75 18.41 1324100.0 18.41
2020-09-02 21.65 20.62 21.16 21.26 598900.0 21.26
2020-09-01 22.0 21.17 21.67 21.22 1138600.0 21.22
2020-08-31 22.76 21.24 21.25 21.58 1308000.0 21.58
2020-08-28 21.46 20.49 20.69 21.34 541300.0 21.34
2020-08-27 20.77 20.03 20.75 20.47 558300.0 20.47
2020-08-26 21.31 20.67 20.83 20.75 597400.0 20.75
2020-08-25 21.03 19.74 20.1 20.82 589100.0 20.82
2020-08-24 21.53 20.04 20.33 20.2 857900.0 20.2
2020-08-21 20.91 20.18 20.37 20.28 675300.0 20.28
2020-08-20 21.26 20.38 21.26 20.61 438800.0 20.61
2020-08-19 21.99 21.19 21.33 21.21 680100.0 21.21
2020-08-18 21.35 20.26 20.76 21.2 460100.0 21.2
2020-08-17 20.98 19.79 19.93 20.85 599100.0 20.85
2020-08-14 20.59 19.71 20.46 19.89 413400.0 19.89
2020-08-13 20.8 20.24 20.43 20.51 401600.0 20.51
2020-08-12 20.85 19.8 19.91 20.42 761500.0 20.42
2020-08-11 20.48 19.38 20.4 19.57 675500.0 19.57
2020-08-10 20.6 19.95 20.16 20.42 669400.0 20.42
2020-08-07 20.75 19.41 19.55 19.83 702400.0 19.83
2020-08-06 21.99 19.91 20.7 19.99 1300800.0 19.99
2020-08-05 20.29 19.22 20.09 19.65 792000.0 19.65
2020-08-04 19.7 18.85 19.31 19.59 669600.0 19.59
2020-08-03 19.68 17.96 18.28 19.25 911100.0 19.25
2020-07-31 19.0 17.68 18.88 17.81 727700.0 17.81
2020-07-30 19.03 18.01 18.01 18.71 394700.0 18.71
2020-07-29 19.24 18.23 19.12 18.35 535100.0 18.35
2020-07-28 20.05 19.03 19.95 19.05 417300.0 19.05
2020-07-27 20.28 18.96 19.22 20.03 614300.0 20.03
2020-07-24 19.36 18.81 19.21 19.15 572400.0 19.15
2020-07-23 20.52 19.54 20.25 19.65 680300.0 19.65
2020-07-22 20.95 20.05 20.79 20.25 594800.0 20.25
2020-07-21 22.58 20.92 22.51 20.96 828100.0 20.96
2020-07-20 22.82 21.75 21.78 22.23 708700.0 22.23
2020-07-17 21.98 21.22 21.5 21.6 615200.0 21.6
2020-07-16 22.2 21.25 22.15 21.44 620100.0 21.44
2020-07-15 23.14 22.15 22.68 22.61 721700.0 22.61
2020-07-14 22.31 20.88 21.71 22.28 931400.0 22.28
2020-07-13 24.5 21.43 24.0 21.45 1243900.0 21.45
2020-07-10 25.36 23.42 24.9 23.81 787800.0 23.81
2020-07-09 25.56 23.97 24.89 24.57 661500.0 24.57
2020-07-08 25.44 24.11 24.4 24.93 1088400.0 24.93
2020-07-07 24.51 22.17 22.26 24.03 1061100.0 24.03
2020-07-06 23.28 22.35 22.6 22.49 759100.0 22.49
2020-07-02 22.68 21.86 22.25 22.3 650700.0 22.3
2020-07-01 22.38 20.78 21.01 22.0 1316300.0 22.0
2020-06-30 21.09 20.07 20.42 21.02 778900.0 21.02
2020-06-29 21.28 20.06 20.73 20.42 820700.0 20.42
2020-06-26 21.48 20.07 21.35 20.51 1785600.0 20.51
2020-06-25 22.09 21.02 21.44 21.49 697200.0 21.49
2020-06-24 23.58 21.47 22.39 21.59 1056100.0 21.59
2020-06-23 24.32 22.38 23.23 22.38 1217800.0 22.38
2020-06-22 23.11 20.73 21.32 22.87 1093700.0 22.87
2020-06-19 21.87 20.84 20.89 21.17 1540600.0 21.17
2020-06-18 21.65 20.38 20.49 20.72 593600.0 20.72
2020-06-17 21.52 20.72 21.24 20.8 634400.0 20.8
2020-06-16 21.64 19.91 20.83 21.1 834900.0 21.1
2020-06-15 20.56 18.64 18.97 20.27 788800.0 20.27
2020-06-12 19.98 18.67 19.71 19.34 598600.0 19.34
2020-06-11 20.29 18.7 20.08 19.05 875700.0 19.05
2020-06-10 21.27 20.04 20.21 20.61 729700.0 20.61
2020-06-09 20.83 19.7 19.81 20.23 715200.0 20.23
2020-06-08 20.93 19.74 20.28 20.0 1243200.0 20.0
2020-06-05 21.99 20.27 21.0 20.35 1013200.0 20.35
2020-06-04 23.32 19.95 22.46 20.64 2083600.0 20.64
2020-06-03 22.96 20.5 20.5 22.33 4201300.0 22.33
2020-06-02 21.25 19.76 20.56 20.26 1894400.0 20.26
2020-06-01 21.5 18.93 19.97 20.92 2882900.0 20.92
2020-05-29 17.73 17.02 17.44 17.51 610400.0 17.51
2020-05-28 18.59 17.34 17.85 17.52 746400.0 17.52
2020-05-27 19.84 17.27 19.46 17.85 1345900.0 17.85
2020-05-26 21.63 19.07 21.21 19.1 1514600.0 19.1
2020-05-22 21.0 20.08 20.55 20.99 762500.0 20.99
2020-05-21 20.97 19.3 19.87 20.57 780600.0 20.57
2020-05-20 20.59 19.52 20.0 19.8 1051400.0 19.8
2020-05-19 20.43 18.71 18.71 19.44 1172000.0 19.44
2020-05-18 19.2 18.0 18.2 18.7 932500.0 18.7
2020-05-15 17.8 16.03 16.4 17.66 1067600.0 17.66
2020-05-14 16.63 15.33 15.46 16.35 1441400.0 16.35
2020-05-13 16.69 15.02 15.98 15.75 1082600.0 15.75
2020-05-12 16.99 15.08 15.86 15.89 1143600.0 15.89
2020-05-11 16.3 13.22 13.32 15.59 1709100.0 15.59
2020-05-08 14.25 13.51 13.72 13.64 595600.0 13.64
2020-05-07 13.87 12.51 13.32 13.65 641300.0 13.65
2020-05-06 14.19 13.58 13.84 13.85 445700.0 13.85
2020-05-05 14.42 13.77 14.1 13.82 480600.0 13.82
2020-05-04 13.89 12.35 12.5 13.89 576800.0 13.89
2020-05-01 13.32 12.32 13.15 12.62 610300.0 12.62
2020-04-30 14.38 13.44 14.16 13.47 650700.0 13.47
2020-04-29 14.59 13.85 14.25 14.33 512400.0 14.33
2020-04-28 15.45 13.76 15.23 13.81 596500.0 13.81
2020-04-27 15.58 14.46 14.6 14.98 835500.0 14.98
2020-04-24 14.73 14.1 14.23 14.58 498300.0 14.58
2020-04-23 14.73 14.09 14.2 14.2 513700.0 14.2
2020-04-22 14.21 13.34 13.64 14.08 489600.0 14.08
2020-04-21 14.2 13.07 14.2 13.25 1053000.0 13.25
2020-04-20 14.98 13.42 13.45 14.32 711600.0 14.32
2020-04-17 13.91 13.37 13.87 13.78 949400.0 13.78
2020-04-16 13.41 12.61 12.96 13.36 510900.0 13.36
2020-04-15 13.08 12.38 12.82 12.86 363700.0 12.86
2020-04-14 13.56 12.81 13.0 13.2 1459700.0 13.2
2020-04-13 13.05 12.19 13.05 12.63 392500.0 12.63
2020-04-09 13.2 12.5 12.63 13.05 523300.0 13.05
2020-04-08 12.49 11.76 12.06 12.47 498800.0 12.47
2020-04-07 13.09 11.86 13.03 11.9 740900.0 11.9
2020-04-06 12.72 12.13 12.58 12.71 499300.0 12.71
2020-04-03 12.15 11.59 11.83 11.99 287300.0 11.99
2020-04-02 11.92 11.06 11.1 11.9 464000.0 11.9
2020-04-01 12.53 11.02 12.02 11.14 630400.0 11.14
2020-03-31 12.88 11.69 12.75 12.23 513300.0 12.23
2020-03-30 12.81 11.66 11.99 12.68 513700.0 12.68
2020-03-27 13.02 11.91 13.02 11.92 619300.0 11.92
2020-03-26 13.79 12.81 12.9 13.31 545200.0 13.31
2020-03-25 13.13 11.91 12.32 12.77 717600.0 12.77
2020-03-24 12.8 11.82 12.76 12.32 760600.0 12.32
2020-03-23 12.7 11.5 11.85 11.99 592900.0 11.99
2020-03-20 12.73 11.54 12.63 12.07 876500.0 12.07
2020-03-19 12.7 10.9 11.15 12.48 998400.0 12.48
2020-03-18 12.18 10.52 11.0 11.11 969000.0 11.11
2020-03-17 11.73 9.56 10.2 11.58 1319100.0 11.58
2020-03-16 10.22 9.18 9.74 9.44 1241600.0 9.44
2020-03-13 12.04 10.0 11.76 11.46 1069600.0 11.46
2020-03-12 11.81 10.44 11.51 11.0 1272300.0 11.0
2020-03-11 13.54 12.56 13.18 12.76 1032700.0 12.76
2020-03-10 13.8 12.46 13.08 13.77 1119200.0 13.77
2020-03-09 13.5 12.19 12.78 12.51 1124500.0 12.51
2020-03-06 15.84 14.29 15.25 14.52 1089500.0 14.52
2020-03-05 15.37 13.59 14.31 15.3 1579900.0 15.3
2020-03-04 14.99 13.61 13.94 14.84 893100.0 14.84
2020-03-03 14.49 13.26 13.55 13.48 1034200.0 13.48
2020-03-02 13.59 12.84 13.5 13.4 927600.0 13.4
2020-02-28 13.45 11.1 11.1 13.35 1258800.0 13.35
2020-02-27 12.39 11.16 12.0 11.61 928700.0 11.61
2020-02-26 12.8 12.13 12.27 12.3 575500.0 12.3
2020-02-25 13.06 11.82 12.75 12.12 931400.0 12.12
2020-02-24 13.0 12.3 13.0 12.58 772800.0 12.58
2020-02-21 14.14 13.24 14.04 13.39 580600.0 13.39
2020-02-20 14.33 13.56 13.95 14.08 462100.0 14.08
2020-02-19 14.1 13.39 13.49 14.01 642600.0 14.01
2020-02-18 14.1 13.17 14.1 13.45 822900.0 13.45