Intellia Therapeutics Inc (NTLA)
NASDAQ:NTLA
Want to see NTLA full AI Analyst Report?
Time Period
1Y
Events
Historical Prices
Rows:
May 20, 2026
11.91
12.53
11.79
12.26
12.26
+2.68%
4,905,711
0.90
May 19, 2026
12.27
12.42
11.84
11.94
11.94
-5.91%
5,520,815
1.02
May 18, 2026
13.78
13.88
12.11
12.69
12.69
-7.17%
9,646,283
1.82
May 15, 2026
13.35
14.15
13.24
13.67
13.67
+4.43%
14,834,400
2.91
May 14, 2026
14.16
14.38
12.92
13.09
13.09
-8.33%
14,169,620
2.91
May 13, 2026
13.97
14.58
13.75
14.28
14.28
+2.07%
3,757,903
0.77
May 12, 2026
14.34
14.50
13.52
13.99
13.99
-2.98%
4,658,012
0.96
May 11, 2026
14.06
15.55
13.97
14.42
14.42
+2.34%
7,225,160
1.51
May 08, 2026
14.07
14.55
13.73
14.09
14.09
+2.77%
5,804,319
1.23
May 07, 2026
13.78
14.07
13.42
13.71
13.71
-1.01%
4,043,553
0.86
May 06, 2026
13.24
13.88
13.11
13.85
13.85
+4.06%
3,808,533
0.80
May 05, 2026
14.15
14.33
13.20
13.31
13.31
-4.04%
4,882,345
1.03
May 04, 2026
13.31
14.07
13.31
13.87
13.87
+4.60%
6,481,855
1.37
May 01, 2026
13.39
13.54
12.80
13.26
13.26
-1.63%
5,801,000
1.24
Apr 30, 2026
12.62
14.06
12.62
13.48
13.48
+8.32%
13,108,670
2.89
Apr 29, 2026
12.14
12.95
11.76
12.45
12.45
-5.72%
26,743,609
6.37
Apr 28, 2026
12.82
14.16
12.72
13.20
13.20
+1.23%
15,164,250
3.76
Apr 27, 2026
14.23
14.75
12.39
13.04
13.04
-4.33%
27,514,980
7.44
Apr 24, 2026
15.89
16.04
13.42
13.63
13.63
-14.11%
9,028,426
2.38
Apr 23, 2026
16.80
16.97
15.56
15.87
15.87
-4.22%
5,493,787
1.44
Apr 22, 2026
15.71
16.58
15.65
16.57
16.57
+8.23%
3,762,650
0.97
Apr 21, 2026
15.45
15.91
15.22
15.31
15.31
+0.66%
4,311,094
1.09
Apr 20, 2026
14.75
15.31
14.53
15.21
15.21
+1.74%
2,670,692
0.65
Apr 17, 2026
14.58
15.14
14.49
14.95
14.95
+5.58%
3,094,742
0.74
Apr 16, 2026
14.95
14.97
13.88
14.16
14.16
-5.22%
3,609,670
0.88
Apr 15, 2026
14.89
15.28
14.46
14.94
14.94
+1.08%
2,708,785
0.65
Apr 14, 2026
14.42
15.15
14.35
14.78
14.78
+3.65%
2,989,897
0.71
Apr 13, 2026
13.30
14.47
13.30
14.26
14.26
+5.71%
3,298,300
0.78
Apr 10, 2026
13.87
13.89
13.28
13.49
13.49
-2.46%
1,809,407
0.42
Apr 09, 2026
13.73
13.98
13.62
13.83
13.83
-0.29%
1,427,254
0.32
Apr 08, 2026
14.11
14.49
13.57
13.87
13.87
+2.36%
3,014,776
0.67
Apr 07, 2026
13.20
13.56
12.85
13.55
13.55
+1.88%
2,344,076
0.51
Apr 06, 2026
13.17
13.72
13.17
13.30
13.30
+1.29%
1,943,374
0.42
Apr 03, 2026
12.69
13.27
12.47
13.13
13.13
0.00%
0
0.00
Apr 02, 2026
12.69
13.27
12.47
13.13
13.13
-1.06%
2,750,476
0.58
Apr 01, 2026
12.95
13.65
12.95
13.27
13.27
+3.51%
3,026,846
0.64
Mar 31, 2026
11.87
12.99
11.87
12.82
12.82
+10.04%
4,201,751
0.90
Mar 30, 2026
12.36
12.36
11.62
11.65
11.65
-5.82%
3,620,680
0.78
Mar 27, 2026
13.12
13.16
12.12
12.37
12.37
-6.57%
3,729,921
0.81
Mar 26, 2026
13.02
14.02
12.82
13.24
13.24
-0.15%
5,709,734
1.24
Mar 25, 2026
13.11
13.67
13.03
13.26
13.26
+3.51%
3,005,477
0.66
Mar 24, 2026
12.95
13.18
12.63
12.81
12.81
-2.29%
3,526,804
0.78
Mar 23, 2026
12.93
13.34
12.66
13.11
13.11
+2.10%
3,106,175
0.69
Mar 20, 2026
13.13
13.58
12.81
12.84
12.84
-2.36%
5,215,649
1.17
Mar 19, 2026
12.91
13.46
12.66
13.15
13.15
-0.45%
2,733,317
0.61
Mar 18, 2026
13.20
13.65
13.14
13.21
13.21
-2.00%
2,691,628
0.60
Mar 17, 2026
13.38
13.66
13.38
13.48
13.48
+0.75%
2,227,228
0.49
Mar 16, 2026
13.05
13.66
12.88
13.38
13.38
+4.86%
3,700,805
0.82
Mar 13, 2026
13.02
13.33
12.55
12.76
12.76
-0.70%
2,850,118
0.63
Mar 12, 2026
12.88
13.07
12.56
12.85
12.85
-1.23%
3,273,519
0.72
Rows: