Education
About Us
Working with TipRanks
Follow Us
Intellia Therapeutics (NTLA)
NASDAQ:NTLA
Time Period
1Y
Events
Historical Prices
Rows:
Jan 27, 2026
16.51
17.09
14.20
14.83
14.83
+6.31%
15,000,380
2.15
Jan 26, 2026
14.38
14.70
13.86
13.95
13.95
-4.65%
6,420,979
0.93
Jan 23, 2026
15.82
15.95
14.50
14.63
14.63
-7.99%
8,050,295
1.18
Jan 22, 2026
14.03
15.94
13.76
15.90
15.90
+13.33%
10,546,210
1.56
Jan 21, 2026
12.98
14.49
12.94
14.03
14.03
+9.35%
9,241,364
1.38
Jan 20, 2026
12.10
13.17
11.93
12.83
12.83
+2.64%
9,575,446
1.43
Jan 19, 2026
11.88
12.75
11.70
12.50
12.50
0.00%
0
0.00
Jan 16, 2026
11.88
12.75
11.70
12.50
12.50
+5.31%
5,749,553
0.85
Jan 15, 2026
11.99
12.35
11.34
11.87
11.87
-1.25%
5,441,045
0.81
Jan 14, 2026
11.75
12.34
11.66
12.02
12.02
+2.39%
5,495,509
0.82
Jan 13, 2026
11.61
12.29
11.20
11.74
11.74
+2.71%
7,926,009
1.18
Jan 12, 2026
10.41
11.45
10.15
11.43
11.43
+10.12%
6,747,714
1.00
Jan 09, 2026
10.98
10.98
10.13
10.38
10.38
-1.33%
6,868,261
1.01
Jan 08, 2026
10.72
10.74
10.32
10.52
10.52
+3.85%
6,732,492
0.97
Jan 07, 2026
9.84
10.58
9.77
10.13
10.13
+4.11%
5,085,858
0.73
Jan 06, 2026
9.37
10.17
9.31
9.73
9.73
+3.84%
4,307,364
0.62
Jan 05, 2026
9.21
9.70
9.13
9.37
9.37
+1.74%
5,783,651
0.83
Jan 02, 2026
9.23
9.36
9.05
9.21
9.21
+2.45%
2,736,215
0.39
Dec 31, 2025
9.06
9.14
8.94
8.99
8.99
-0.77%
3,020,988
0.43
Dec 30, 2025
9.17
9.25
8.99
9.06
9.06
-0.88%
2,191,326
0.31
Dec 29, 2025
9.34
9.36
8.98
9.14
9.14
-3.18%
4,004,588
0.56
Dec 26, 2025
9.57
9.57
9.16
9.44
9.44
-1.56%
1,839,871
0.26
Dec 24, 2025
9.46
9.62
9.26
9.59
9.59
+1.80%
1,450,650
0.20
Dec 23, 2025
9.50
9.56
9.34
9.42
9.42
-2.89%
2,580,550
0.35
Dec 22, 2025
9.20
9.85
9.19
9.70
9.70
+5.09%
2,883,444
0.39
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
Rows: