Intellia Therapeutics, Inc. NTLA
NASDAQ · United States · Health Technology
$12.12+0.06 (+0.50%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $12.12 | +0.50% | $11.98 | $12.65 | $11.82 | 7.45M |
| 2026-09-30 | $12.06 | +0.25% | $11.96 | $12.23 | $11.75 | 5.31M |
| 2026-09-29 | $12.03 | +5.34% | $11.49 | $12.05 | $11.42 | 5.01M |
| 2026-09-28 | $11.42 | -2.81% | $11.72 | $11.80 | $11.33 | 3.29M |
| 2026-09-25 | $11.75 | -3.37% | $12.33 | $12.33 | $11.66 | 2.98M |
| 2026-09-24 | $12.16 | -1.38% | $12.13 | $12.21 | $11.62 | 4.81M |
| 2026-09-23 | $12.33 | -2.84% | $12.72 | $12.85 | $11.96 | 5.03M |
| 2026-09-22 | $12.69 | +3.85% | $12.27 | $12.97 | $12.14 | 3.92M |
| 2026-09-21 | $12.22 | +0.66% | $12.50 | $12.65 | $12.14 | 3.73M |
| 2026-09-18 | $12.14 | -0.98% | $12.15 | $12.47 | $11.86 | 8.62M |
| 2026-09-17 | $12.26 | +6.70% | $11.99 | $12.87 | $11.95 | 5.75M |
| 2026-09-16 | $11.49 | +1.14% | $11.46 | $11.75 | $11.37 | 4.59M |
| 2026-09-15 | $11.36 | -4.30% | $11.75 | $11.82 | $11.24 | 3.99M |
| 2026-09-14 | $11.87 | +1.11% | $11.65 | $12.11 | $11.65 | 2.60M |
| 2026-09-11 | $11.74 | -1.59% | $12.10 | $12.19 | $11.69 | 2.71M |
| 2026-09-10 | $11.93 | -2.29% | $11.90 | $11.95 | $11.66 | 3.92M |
| 2026-09-09 | $12.21 | -4.16% | $12.50 | $12.82 | $12.19 | 4.93M |
| 2026-09-08 | $12.74 | 0.00% | $12.83 | $12.89 | $12.43 | 4.13M |
| 2026-09-04 | $12.74 | +0.47% | $12.59 | $12.96 | $12.52 | 2.79M |
| 2026-09-03 | $12.68 | -0.63% | $12.86 | $12.92 | $12.40 | 3.00M |
| 2026-09-02 | $12.76 | +0.59% | $12.67 | $13.13 | $12.28 | 3.24M |
| 2026-09-01 | $12.69 | -0.35% | $12.52 | $12.81 | $12.34 | 2.18M |
| 2026-08-31 | $12.73 | -1.09% | $12.64 | $12.85 | $12.44 | 2.92M |
| 2026-08-28 | $12.87 | -1.83% | $13.11 | $13.49 | $12.68 | 3.44M |
| 2026-08-27 | $13.11 | -0.61% | $13.26 | $13.45 | $13.00 | 2.44M |
| 2026-08-26 | $13.19 | -2.37% | $13.38 | $13.50 | $12.98 | 2.71M |
| 2026-08-25 | $13.51 | +7.56% | $12.84 | $13.73 | $12.76 | 4.09M |
| 2026-08-24 | $12.56 | -2.18% | $12.60 | $12.79 | $12.24 | 3.11M |
| 2026-08-21 | $12.84 | +3.22% | $12.65 | $13.13 | $12.65 | 3.35M |
| 2026-08-20 | $12.44 | -6.33% | $12.95 | $13.04 | $12.29 | 4.70M |
| 2026-08-19 | $13.28 | +14.48% | $12.10 | $13.35 | $12.01 | 6.11M |
| 2026-08-18 | $11.60 | -4.05% | $11.80 | $12.10 | $11.44 | 3.18M |
| 2026-08-17 | $12.09 | +1.51% | $11.91 | $12.22 | $11.75 | 1.82M |
| 2026-08-14 | $11.91 | +0.68% | $11.83 | $12.04 | $11.41 | 2.36M |
| 2026-08-13 | $11.83 | -2.15% | $12.10 | $12.17 | $11.81 | 2.95M |
| 2026-08-12 | $12.09 | +0.58% | $12.06 | $12.31 | $11.88 | 2.04M |
| 2026-08-11 | $12.02 | 0.00% | $11.96 | $12.14 | $11.69 | 2.57M |
| 2026-08-10 | $12.02 | +0.67% | $11.80 | $12.24 | $11.75 | 3.03M |
| 2026-08-07 | $11.94 | +6.23% | $11.88 | $12.08 | $11.47 | 4.94M |
| 2026-08-06 | $11.24 | +2.46% | $10.64 | $11.32 | $10.64 | 4.34M |
| 2026-08-05 | $10.97 | -3.09% | $11.31 | $11.43 | $10.85 | 4.73M |
| 2026-08-04 | $11.32 | +5.11% | $10.98 | $11.34 | $10.76 | 4.34M |
| 2026-08-03 | $10.77 | +0.84% | $10.55 | $10.84 | $10.40 | 3.32M |
| 2026-07-31 | $10.68 | -3.70% | $11.13 | $11.19 | $10.60 | 2.65M |
| 2026-07-30 | $11.09 | +2.69% | $10.91 | $11.13 | $10.83 | 3.18M |
| 2026-07-29 | $10.80 | -0.83% | $10.77 | $11.18 | $10.54 | 3.49M |
| 2026-07-28 | $10.89 | +2.06% | $10.52 | $10.94 | $10.15 | 4.86M |
| 2026-07-27 | $10.67 | -0.56% | $10.99 | $11.31 | $10.63 | 2.88M |
| 2026-07-24 | $10.73 | -3.33% | $11.26 | $11.32 | $10.72 | 3.46M |
| 2026-07-23 | $11.10 | -0.27% | $10.96 | $11.35 | $10.92 | 3.77M |
| 2026-07-22 | $11.13 | -2.96% | $11.25 | $11.46 | $11.07 | 2.38M |
| 2026-07-21 | $11.47 | +5.04% | $11.06 | $11.56 | $10.93 | 3.52M |
| 2026-07-20 | $10.92 | -4.00% | $11.52 | $11.66 | $10.91 | 3.74M |
| 2026-07-17 | $11.38 | -4.09% | $11.73 | $11.84 | $11.35 | 4.33M |
| 2026-07-16 | $11.86 | -9.05% | $12.43 | $12.59 | $11.65 | 6.53M |
| 2026-07-15 | $13.04 | -1.95% | $13.13 | $13.38 | $12.88 | 4.03M |
| 2026-07-14 | $13.30 | +2.15% | $13.31 | $13.57 | $13.00 | 4.05M |
| 2026-07-13 | $13.02 | -8.41% | $13.76 | $13.77 | $12.77 | 7.48M |
| 2026-07-10 | $14.22 | -7.93% | $15.44 | $15.44 | $14.10 | 6.18M |
| 2026-07-09 | $15.44 | -8.31% | $16.59 | $17.16 | $15.15 | 7.39M |
| 2026-07-08 | $16.84 | -3.38% | $16.81 | $17.09 | $16.35 | 3.55M |
| 2026-07-07 | $17.43 | -2.30% | $17.85 | $18.11 | $16.85 | 3.17M |
| 2026-07-06 | $17.84 | +1.59% | $17.33 | $18.08 | $16.17 | 3.85M |
| 2026-07-02 | $17.56 | +1.86% | $17.63 | $18.48 | $17.30 | 4.16M |
| 2026-07-01 | $17.24 | +1.89% | $16.78 | $17.83 | $16.72 | 3.73M |
| 2026-06-30 | $16.92 | +1.87% | $16.58 | $16.95 | $16.00 | 3.80M |
| 2026-06-29 | $16.61 | -0.42% | $16.67 | $17.18 | $15.94 | 5.58M |
| 2026-06-26 | $16.68 | +4.05% | $15.75 | $16.96 | $15.67 | 9.82M |
| 2026-06-25 | $16.03 | +3.42% | $15.62 | $16.26 | $15.57 | 3.47M |
| 2026-06-24 | $15.50 | +1.64% | $15.33 | $16.12 | $15.30 | 3.62M |
| 2026-06-23 | $15.25 | -3.17% | $15.43 | $15.93 | $15.06 | 4.88M |
| 2026-06-22 | $15.75 | +0.51% | $15.86 | $16.32 | $15.57 | 5.10M |
| 2026-06-18 | $15.67 | +3.09% | $15.52 | $16.20 | $15.04 | 8.85M |
| 2026-06-17 | $15.20 | +4.47% | $14.87 | $16.73 | $14.43 | 12.43M |
| 2026-06-16 | $14.55 | -2.48% | $14.78 | $14.92 | $13.53 | 8.66M |
| 2026-06-15 | $14.92 | +23.20% | $12.78 | $15.00 | $12.76 | 16.41M |
| 2026-06-12 | $12.11 | -1.94% | $12.29 | $12.99 | $11.95 | 10.22M |
| 2026-06-11 | $12.35 | +1.23% | $12.15 | $12.44 | $11.81 | 7.94M |
| 2026-06-10 | $12.20 | -5.35% | $12.66 | $13.14 | $12.19 | 3.96M |
| 2026-06-09 | $12.89 | -4.45% | $13.77 | $14.25 | $12.54 | 5.63M |
| 2026-06-08 | $13.49 | -0.37% | $13.83 | $14.04 | $13.32 | 3.42M |
| 2026-06-05 | $13.54 | -8.20% | $14.50 | $14.79 | $12.89 | 7.48M |
| 2026-06-04 | $14.75 | +13.29% | $13.20 | $15.49 | $13.12 | 9.61M |
| 2026-06-03 | $13.02 | -0.84% | $12.97 | $13.04 | $12.47 | 3.10M |
| 2026-06-02 | $13.13 | -4.37% | $13.48 | $13.55 | $12.88 | 3.95M |
| 2026-06-01 | $13.73 | -2.42% | $13.76 | $14.17 | $13.41 | 3.57M |
| 2026-05-29 | $14.07 | +2.85% | $13.70 | $14.30 | $13.12 | 5.53M |
| 2026-05-28 | $13.68 | +1.79% | $13.47 | $13.99 | $13.20 | 4.53M |
| 2026-05-27 | $13.44 | +6.58% | $12.60 | $13.75 | $12.51 | 6.55M |
| 2026-05-26 | $12.61 | +0.08% | $12.67 | $12.89 | $12.24 | 3.62M |