Education
About Us
Working with TipRanks
Follow Us
Intellia Therapeutics (NTLA)
NASDAQ:NTLA
Time Period
1Y
Events
Historical Prices
Rows:
Dec 19, 2025
8.90
9.54
8.90
9.23
9.23
+3.94%
6,588,767
0.88
Dec 18, 2025
8.94
9.16
8.74
8.88
8.88
+1.02%
3,357,150
0.44
Dec 17, 2025
9.13
9.55
8.78
8.79
8.79
-3.62%
3,282,273
0.42
Dec 16, 2025
9.00
9.26
8.91
9.12
9.12
-0.22%
2,499,992
0.32
Dec 15, 2025
9.08
9.23
8.90
9.14
9.14
+1.33%
3,952,149
0.50
Dec 12, 2025
9.61
9.68
9.02
9.02
9.02
-5.55%
3,405,589
0.43
Dec 11, 2025
9.33
9.67
9.25
9.55
9.55
+1.92%
3,067,838
0.38
Dec 10, 2025
9.27
9.70
9.15
9.37
9.37
+0.75%
2,754,028
0.34
Dec 09, 2025
9.36
9.60
9.22
9.30
9.30
-1.48%
3,141,806
0.39
Dec 08, 2025
9.89
9.95
9.35
9.44
9.44
-1.77%
3,465,086
0.43
Dec 05, 2025
9.59
9.66
9.36
9.61
9.61
-1.33%
4,030,451
0.50
Dec 04, 2025
8.91
9.92
8.85
9.74
9.74
+7.51%
5,915,559
0.73
Dec 03, 2025
8.23
9.12
8.13
9.06
9.06
+11.85%
4,745,086
0.59
Dec 02, 2025
8.43
8.49
8.09
8.10
8.10
-3.80%
4,317,292
0.54
Dec 01, 2025
8.81
8.89
8.40
8.42
8.42
-6.34%
4,532,914
0.56
Nov 28, 2025
8.62
9.10
8.53
8.99
8.99
+5.52%
3,707,792
0.46
Nov 26, 2025
8.63
8.63
8.40
8.52
8.52
-0.35%
3,141,304
0.39
Nov 25, 2025
8.39
8.61
8.18
8.55
8.55
+2.40%
4,110,944
0.51
Nov 24, 2025
8.26
8.37
8.14
8.35
8.35
+1.71%
3,962,841
0.50
Nov 21, 2025
8.15
8.43
7.95
8.21
8.21
+2.11%
6,252,317
0.78
Nov 20, 2025
8.50
8.88
7.95
8.04
8.04
-2.43%
6,196,531
0.78
Nov 19, 2025
8.53
8.63
8.20
8.24
8.24
-2.72%
4,012,256
0.51
Nov 18, 2025
8.45
8.63
8.22
8.47
8.47
-0.12%
5,588,904
0.71
Nov 17, 2025
8.56
8.81
8.23
8.48
8.48
-2.53%
6,091,083
0.77
Nov 14, 2025
8.49
8.88
8.38
8.70
8.70
+0.35%
6,865,090
0.88
Nov 13, 2025
9.36
9.62
8.57
8.67
8.67
-8.64%
9,573,207
1.23
Nov 12, 2025
10.02
10.33
9.28
9.49
9.49
-6.78%
7,177,228
0.93
Nov 11, 2025
9.59
10.26
9.38
10.18
10.18
+4.62%
6,971,387
0.89
Nov 10, 2025
10.71
10.77
9.65
9.73
9.73
+2.21%
13,521,280
1.77
Nov 07, 2025
9.15
10.11
8.96
9.52
9.52
-22.73%
25,413,221
3.49
Nov 06, 2025
13.50
13.51
12.22
12.32
12.32
-9.21%
8,932,176
1.24
Nov 05, 2025
12.45
13.69
12.15
13.57
13.57
+11.23%
6,499,940
0.90
Nov 04, 2025
12.60
13.11
12.19
12.20
12.20
-6.66%
5,743,233
0.80
Nov 03, 2025
13.12
13.60
12.20
13.07
13.07
+3.57%
8,783,061
1.24
Oct 31, 2025
12.55
13.38
12.13
12.62
12.62
+2.89%
14,205,750
2.05
Oct 30, 2025
11.78
12.70
11.63
12.27
12.26
-6.52%
12,572,380
1.85
Oct 29, 2025
13.77
14.00
12.63
13.12
13.12
-6.02%
17,136,330
2.58
Oct 28, 2025
14.78
14.79
13.72
13.96
13.96
-5.61%
17,480,480
2.72
Oct 27, 2025
13.73
16.76
13.21
14.79
14.79
-42.23%
52,328,551
9.22
Oct 24, 2025
26.11
26.35
25.31
25.60
25.60
-1.12%
2,977,112
0.52
Oct 23, 2025
24.59
25.95
24.27
25.89
25.89
+5.33%
2,782,231
0.49
Oct 22, 2025
26.69
26.90
24.14
24.58
24.58
-8.86%
6,200,211
1.08
Oct 21, 2025
27.60
27.86
26.70
26.97
26.97
-3.61%
5,140,008
0.89
Oct 20, 2025
25.56
28.25
25.50
27.98
27.98
+13.05%
7,521,934
1.31
Oct 17, 2025
24.31
25.18
23.99
24.75
24.75
-0.64%
3,835,359
0.66
Oct 16, 2025
25.93
26.82
24.65
24.91
24.91
-3.93%
4,936,846
0.86
Oct 15, 2025
24.48
26.32
24.23
25.93
25.93
+8.49%
5,517,692
0.97
Oct 14, 2025
23.10
24.83
21.89
23.90
23.90
+0.59%
4,957,527
0.87
Oct 13, 2025
24.88
25.81
23.42
23.76
23.76
-3.10%
6,972,152
1.24
Oct 10, 2025
25.62
25.78
23.22
24.52
24.52
-3.69%
8,648,986
1.56
Rows: