TipRanks
Go Ultimate55% OFF

Intellia Therapeutics (38I) Historical Prices

DE:38I historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 202611.4611.4611.1211.1211.12-7.18%2500.16
Oct 29, 202611.7212.3211.6611.9811.98+3.10%1,7971.20
Oct 28, 202610.9011.6210.9011.6211.62+9.62%4500.30
Oct 27, 202610.0010.6410.0010.6010.60+5.16%3710.25
Oct 26, 202610.0410.089.8910.0810.08+3.60%250.02
Oct 23, 20269.969.979.509.739.73-4.42%5600.36
Oct 22, 202610.2210.2210.1810.1810.18-1.36%00.00
Oct 21, 202610.5610.6210.3210.3210.32-1.90%960.06
Oct 20, 202610.3210.5210.1810.5210.52+1.54%1100.07
Oct 19, 202610.2410.4210.2410.3610.36+3.70%9230.57
Oct 16, 202610.1810.229.999.999.99-3.57%1,3430.83
Oct 15, 202610.2610.3610.0810.3610.36+0.58%1,3510.77
Oct 14, 202610.7010.7210.2810.3010.30-2.46%1,1980.68
Oct 13, 202611.2811.2810.5610.5610.56-8.65%450.03
Oct 12, 202611.7011.8011.5611.5611.56+2.48%2,1101.18
Oct 09, 202611.2811.2811.2211.2811.28+5.42%00.00
Oct 08, 202610.5210.7010.5210.7010.70-2.19%00.00
Oct 07, 202611.0611.0610.7410.9410.94-0.36%7010.39
Oct 06, 202611.4211.5010.9810.9810.98-0.54%4,9112.82
Oct 05, 202611.0211.1010.7811.0411.04+1.47%5970.34
Oct 02, 202610.8211.2010.8210.8810.88-1.09%3300.19
Oct 01, 202610.7611.0410.6811.0011.00+2.42%7340.41
Sep 30, 202610.6010.7410.3810.7410.74+5.71%5820.32
Sep 29, 202610.2210.2210.1610.1610.16+0.40%250.01
Sep 28, 202610.2610.3810.1210.1210.12-2.69%1,3710.74
Sep 25, 202610.7410.7810.4010.4010.40+1.17%160.01
Sep 24, 202610.8610.8610.2810.2810.28-3.93%4170.22
Sep 23, 202611.1411.2210.7010.7010.70-4.12%5,0682.61
Sep 22, 202610.7011.1610.7011.1611.16+3.72%00.00
Sep 21, 202610.8010.8010.6210.7610.76+0.37%1,9080.95
Sep 18, 202610.8610.8610.5810.7210.72-3.60%1,5820.73
Sep 17, 202610.1211.1210.1211.1211.12+10.76%9000.42
Sep 16, 20269.9210.069.9010.0410.04+0.40%1,0270.48
Sep 15, 202610.3410.349.9710.0010.00-3.66%1,3960.64
Sep 14, 202610.1610.3810.1610.3810.38+2.17%3450.15
Sep 11, 202610.3610.4210.1610.1610.16-0.20%1740.08
Sep 10, 202610.6210.6210.1810.1810.18-3.96%2,8541.18
Sep 09, 202611.0611.0610.6010.6010.60-3.99%1,0720.42
Sep 08, 202611.0411.5410.9811.0411.04-2.30%4,1921.65
Sep 07, 202610.9611.3010.9611.3011.30+2.36%1,1660.45
Sep 04, 202611.0211.0410.9811.0411.04+0.55%1,8420.72
Sep 03, 202611.4011.4010.9810.9810.98+3.20%1000.04
Sep 02, 202610.7010.7010.6410.6410.64-2.39%6410.25
Sep 01, 202611.0011.0010.8210.9010.90-0.18%1,9390.76
Aug 31, 202610.9210.9210.9210.9210.92-2.85%00.00
Aug 28, 202611.3211.4411.2411.2411.24-0.35%3,4171.36
Aug 27, 202611.3811.5211.2811.2811.28+0.89%2,1960.88
Aug 26, 202611.7211.7211.1811.1811.18-1.76%2350.09
Aug 25, 202610.3411.3810.3411.3811.38+6.95%2600.10
Aug 24, 202611.0811.0810.6410.6410.64-4.14%60.00