NTLA Quote, Trading Chart, Intellia Therapeutics Inc.

home / stock / ntla / ntla quote

Stock Information
Company Name: Intellia Therapeutics Inc.
Stock Symbol: NTLA
Market: NASDAQ
Website: intelliatx.com
Menu
NTLA NTLA Quote NTLA Short NTLA News NTLA Articles NTLA Message Board
Get NTLA Alerts

News, Short Squeeze, Breakout and More Instantly...
NTLA Quote
Last:$13.1225
Change Percent:-3.96%
Open:$13.635
Previous Close:$13.6634
High:$14.115
Low:$13.115
Volume:1,886,215
Last Trade Date Time:03/05/2026 12:45:56 pm
Quotes are delayed by 15 to 20 minutes.
NTLA Chart
Last Twenty Trading Days
Date:2026-03-05
Open:$13.635
Close:$13.6634
High:$14.115
Low:$13.115
Volume:1,886,215
Date:2026-03-04
Open:$13.98
Close:$14.225
High:$14.12
Low:$13.412
Volume:2,924,297
Date:2026-03-03
Open:$14.79
Close:$15.015
High:$14.79
Low:$13.73
Volume:4,887,849
Date:2026-03-02
Open:$13.79
Close:$13.645
High:$15.35
Low:$12.75
Volume:8,568,202
Date:2026-02-27
Open:$13.84
Close:$13.8008
High:$14.29
Low:$13.61
Volume:1,447,009
Date:2026-02-26
Open:$14.09
Close:$13.54
High:$14.09
Low:$12.7
Volume:1,908,760
Date:2026-02-25
Open:$13.6
Close:$13.7475
High:$13.925
Low:$13.51
Volume:1,033,079
Date:2026-02-24
Open:$13.46
Close:$12.63
High:$13.76
Low:$13.1154
Volume:1,511,410
Date:2026-02-23
Open:$12.51
Close:$12.8
High:$13.13
Low:$12.405
Volume:911,641
Date:2026-02-20
Open:$12.79
Close:$12.564
High:$12.96
Low:$12.51
Volume:1,059,859
Date:2026-02-19
Open:$12.21
Close:$12.655
High:$12.5984
Low:$12.1
Volume:753,000
Date:2026-02-18
Open:$12.08
Close:$12.07
High:$12.68
Low:$12
Volume:1,069,091
Date:2026-02-17
Open:$11.825
Close:$11.87
High:$12.23
Low:$11.66
Volume:1,216,470
Date:2026-02-16
Open:$11.54
Close:$12.08
High:$12.32
Low:$11.54
Volume:2,630,058
Date:2026-02-13
Open:$11.54
Close:$11.35
High:$12.32
Low:$11.54
Volume:1,395,374
Date:2026-02-12
Open:$11.88
Close:$11.59
High:$11.945
Low:$11.21
Volume:1,480,332
Date:2026-02-11
Open:$11.89
Close:$12.298
High:$11.94
Low:$11.36
Volume:1,585,234
Date:2026-02-10
Open:$12.32
Close:$12.35
High:$12.54
Low:$12.065
Volume:1,149,210
Date:2026-02-09
Open:$12
Close:$12.21
High:$12.489
Low:$11.76
Volume:1,689,615
Date:2026-02-06
Open:$11.32
Close:$11.81
High:$12.275
Low:$11.32
Volume:2,353,351