Intellia Therapeutics Inc (NTLA) Historical Stock Data
9.74 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, NTLA is up 0.10% a day on average. There have been 15 days where Intellia Therapeutics Inc closed green and 15 days where NTLA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 10.02 | 9.49 | ↓$0.53 (-5.29%) | 9.28 | 10.33 | 7.18M |
| 2025-11-11 | 9.59 | 10.18 | ↑$0.59 (6.21%) | 9.38 | 10.26 | 6.97M |
| 2025-11-10 | 10.71 | 9.73 | ↓$0.98 (-9.15%) | 9.65 | 10.77 | 13.50M |
| 2025-11-07 | 9.10 | 9.52 | ↑$0.42 (4.62%) | 8.96 | 10.11 | 25.28M |
| 2025-11-06 | 13.50 | 12.32 | ↓$1.18 (-8.74%) | 12.22 | 13.51 | 6.24M |
| 2025-11-05 | 12.40 | 13.57 | ↑$1.17 (9.44%) | 12.15 | 13.69 | 6.43M |
| 2025-11-04 | 12.60 | 12.20 | ↓$0.40 (-3.17%) | 12.19 | 13.11 | 4.89M |
| 2025-11-03 | 13.11 | 13.07 | ↓$0.04 (-0.31%) | 12.20 | 13.60 | 8.74M |
| 2025-10-31 | 12.53 | 12.62 | ↑$0.09 (0.72%) | 12.13 | 13.38 | 14.20M |
| 2025-10-30 | 11.78 | 12.27 | ↑$0.49 (4.12%) | 11.63 | 12.70 | 12.53M |
| 2025-10-29 | 13.77 | 13.12 | ↓$0.65 (-4.72%) | 12.63 | 14.00 | 14.73M |
| 2025-10-28 | 14.76 | 13.96 | ↓$0.80 (-5.42%) | 13.73 | 14.79 | 17.43M |
| 2025-10-27 | 13.72 | 14.79 | ↑$1.07 (7.80%) | 13.21 | 16.76 | 52.28M |
| 2025-10-24 | 26.11 | 25.60 | ↓$0.51 (-1.95%) | 25.31 | 26.35 | 2.97M |
| 2025-10-23 | 24.58 | 25.89 | ↑$1.31 (5.33%) | 24.27 | 25.95 | 2.76M |
Create an account or log in to view more rows.
$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!
$NTLA Don't like that...