Intellia Therapeutics Inc (NTLA) Historical Stock Data
9.44 ↓0.15 (-1.56%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTLA is up 0.06% a day on average. There have been 16 days where Intellia Therapeutics Inc closed green and 14 days where NTLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 9.57 | 9.44 | ↓$0.13 (-1.36%) | 9.16 | 9.57 | 1.84M |
| 2025-12-24 | 9.46 | 9.59 | ↑$0.13 (1.37%) | 9.26 | 9.62 | 1.45M |
| 2025-12-23 | 9.50 | 9.42 | ↓$0.08 (-0.84%) | 9.34 | 9.56 | 2.58M |
| 2025-12-22 | 9.20 | 9.70 | ↑$0.50 (5.43%) | 9.19 | 9.85 | 2.88M |
| 2025-12-19 | 8.90 | 9.23 | ↑$0.33 (3.71%) | 8.90 | 9.54 | 6.59M |
| 2025-12-18 | 8.94 | 8.88 | ↓$0.06 (-0.67%) | 8.74 | 9.16 | 3.36M |
| 2025-12-17 | 9.13 | 8.79 | ↓$0.34 (-3.72%) | 8.78 | 9.55 | 3.28M |
| 2025-12-16 | 9.00 | 9.12 | ↑$0.12 (1.33%) | 8.91 | 9.26 | 2.50M |
| 2025-12-15 | 9.08 | 9.14 | ↑$0.06 (0.66%) | 8.90 | 9.23 | 3.95M |
| 2025-12-12 | 9.61 | 9.02 | ↓$0.59 (-6.14%) | 9.02 | 9.68 | 3.41M |
| 2025-12-11 | 9.33 | 9.55 | ↑$0.22 (2.36%) | 9.25 | 9.67 | 3.07M |
| 2025-12-10 | 9.27 | 9.37 | ↑$0.10 (1.08%) | 9.15 | 9.70 | 2.75M |
| 2025-12-09 | 9.36 | 9.30 | ↓$0.06 (-0.64%) | 9.22 | 9.60 | 3.14M |
| 2025-12-08 | 9.89 | 9.44 | ↓$0.45 (-4.55%) | 9.35 | 9.95 | 3.46M |
| 2025-12-05 | 9.59 | 9.61 | ↑$0.02 (0.21%) | 9.36 | 9.66 | 4.03M |
| 2025-12-04 | 8.91 | 9.74 | ↑$0.83 (9.32%) | 8.85 | 9.92 | 5.91M |
| 2025-12-03 | 8.23 | 9.06 | ↑$0.83 (10.09%) | 8.13 | 9.12 | 4.74M |
| 2025-12-02 | 8.43 | 8.10 | ↓$0.33 (-3.91%) | 8.09 | 8.49 | 4.32M |
| 2025-12-01 | 8.81 | 8.42 | ↓$0.39 (-4.43%) | 8.40 | 8.89 | 4.53M |
| 2025-11-28 | 8.62 | 8.99 | ↑$0.37 (4.29%) | 8.53 | 9.10 | 3.71M |
| 2025-11-26 | 8.63 | 8.52 | ↓$0.11 (-1.27%) | 8.40 | 8.63 | 3.14M |
| 2025-11-25 | 8.39 | 8.55 | ↑$0.16 (1.91%) | 8.18 | 8.61 | 4.11M |
| 2025-11-24 | 8.26 | 8.35 | ↑$0.09 (1.09%) | 8.14 | 8.37 | 3.95M |
| 2025-11-21 | 8.15 | 8.21 | ↑$0.06 (0.74%) | 7.95 | 8.43 | 6.25M |
| 2025-11-20 | 8.50 | 8.04 | ↓$0.46 (-5.41%) | 7.95 | 8.88 | 6.19M |
| 2025-11-19 | 8.53 | 8.24 | ↓$0.29 (-3.40%) | 8.20 | 8.63 | 4.01M |
| 2025-11-18 | 8.45 | 8.47 | ↑$0.02 (0.24%) | 8.22 | 8.63 | 5.59M |
| 2025-11-17 | 8.56 | 8.48 | ↓$0.07 (-0.88%) | 8.23 | 8.81 | 6.09M |
| 2025-11-14 | 8.49 | 8.70 | ↑$0.21 (2.47%) | 8.38 | 8.88 | 6.86M |
| 2025-11-13 | 9.36 | 8.67 | ↓$0.69 (-7.37%) | 8.57 | 9.62 | 9.57M |
Create an account or log in to view more rows.
$NTLA hello
please hold.
$NTLA has just been halted from trading.
$NTLA Holding Pattern
$NTLA To the moon!!
$NTLA Was last two days consolidation??
$NTLA looks like a loading
$NTLA lets go!!
$NTLA make it rain
let’s see some green
$NTLA good support.....
$NTLA we always finish green after a red week. Less go!