Intellia Therapeutics (NTLA)
NASDAQ:NTLA
Time Period
1Y
Events
Historical Prices
Rows:
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
Mar 11, 2026
13.34
13.40
12.83
13.01
13.01
-3.41%
3,063,147
0.68
Mar 10, 2026
13.64
14.15
13.35
13.47
13.47
-3.02%
2,821,612
0.62
Mar 09, 2026
13.25
14.15
13.07
13.89
13.89
+3.35%
4,015,162
0.89
Mar 06, 2026
12.73
13.54
12.55
13.44
13.44
+2.21%
3,322,915
0.74
Mar 05, 2026
13.64
14.12
12.99
13.15
13.15
-4.85%
4,294,296
0.95
Mar 04, 2026
13.98
14.12
13.41
13.82
13.82
+1.58%
5,896,498
1.32
Mar 03, 2026
14.79
14.79
13.60
13.61
13.61
-11.88%
8,311,471
1.87
Mar 02, 2026
13.79
15.51
12.75
15.44
15.44
+12.05%
14,441,870
3.37
Feb 27, 2026
13.84
14.29
13.57
13.78
13.78
-3.50%
3,245,402
0.76
Feb 26, 2026
14.09
14.30
12.70
14.28
14.28
+6.41%
4,901,626
1.14
Feb 25, 2026
13.60
13.93
13.41
13.42
13.42
-1.18%
2,284,798
0.53
Feb 24, 2026
13.46
13.84
13.12
13.58
13.58
+3.19%
2,845,519
0.67
Feb 23, 2026
12.51
13.19
12.41
13.16
13.16
+4.11%
2,335,441
0.55
Feb 20, 2026
12.79
12.96
12.51
12.64
12.64
-3.07%
2,522,820
0.59
Feb 19, 2026
12.21
13.08
12.10
13.04
13.04
+4.49%
2,042,215
0.47
Feb 18, 2026
12.08
12.70
12.00
12.48
12.48
+2.13%
2,517,846
0.57
Feb 17, 2026
11.83
12.47
11.66
12.22
12.22
+2.95%
2,381,507
0.53
Feb 16, 2026
11.54
12.32
11.54
11.87
11.87
0.00%
0
0.00
Feb 13, 2026
11.54
12.32
11.54
11.87
11.87
+2.15%
2,630,058
0.58
Feb 12, 2026
11.88
11.95
11.21
11.62
11.62
-3.17%
2,945,870
0.64
Feb 11, 2026
11.89
12.04
11.36
12.00
12.00
-3.92%
3,590,637
0.77
Feb 10, 2026
12.32
12.54
11.75
11.91
11.91
-4.64%
2,999,350
0.63
Feb 09, 2026
12.00
12.50
11.76
12.49
12.49
+1.71%
4,010,140
0.83
Feb 06, 2026
11.32
12.33
11.32
12.28
12.28
+10.73%
4,612,997
0.95
Feb 05, 2026
11.98
12.20
10.94
11.09
11.09
-10.28%
5,866,487
1.18
Feb 04, 2026
13.03
13.07
11.96
12.36
12.36
-5.29%
4,965,384
0.94
Feb 03, 2026
13.15
13.76
12.51
13.05
13.05
-0.08%
3,617,048
0.67
Feb 02, 2026
13.00
13.41
12.80
13.06
13.06
-0.68%
3,206,052
0.59
Jan 30, 2026
13.46
13.97
12.94
13.15
13.15
-5.40%
5,299,530
0.97
Jan 29, 2026
13.86
14.67
13.67
13.90
13.90
+0.58%
4,817,543
0.87
Rows: