NTLA Quote, Trading Chart, Intellia Therapeutics Inc.
Stock Information
| Company Name: |
Intellia Therapeutics Inc. |
| Stock Symbol: |
NTLA |
| Market: |
NASDAQ |
| Website: |
intelliatx.com |
Get NTLA Alerts
News, Short Squeeze, Breakout and More Instantly...
NTLA Quote
| Last: | $15.66 |
| Change Percent: | -1.82% |
| Open: | $15.62 |
| Previous Close: | $15.95 |
| High: | $16.26 |
| Low: | $15.6 |
| Volume: | 1,634,860 |
| Last Trade Date Time: | 06/25/2026 12:45:55 pm |
| Quotes are delayed by 15 to 20 minutes. |
NTLA Chart
Last Twenty Trading Days
| Date: | 2026-06-25 |
| Open: | $15.62 |
| Close: | $15.95 |
| High: | $16.26 |
| Low: | $15.6 |
| Volume: | 1,634,860 |
| Date: | 2026-06-24 |
| Open: | $15.33 |
| Close: | $15.375 |
| High: | $16.1201 |
| Low: | $15.2961 |
| Volume: | 1,747,251 |
| Date: | 2026-06-23 |
| Open: | $15.43 |
| Close: | $15.835 |
| High: | $15.93 |
| Low: | $15.06 |
| Volume: | 2,469,739 |
| Date: | 2026-06-22 |
| Open: | $15.865 |
| Close: | $15.67 |
| High: | $16.3 |
| Low: | $15.57 |
| Volume: | 1,955,723 |
| Date: | 2026-06-19 |
| Open: | $15.525 |
| Close: | $15.21 |
| High: | $16.2 |
| Low: | $15.04 |
| Volume: | 8,849,172 |
| Date: | 2026-06-18 |
| Open: | $15.525 |
| Close: | $16.18 |
| High: | $16.2 |
| Low: | $15.04 |
| Volume: | 2,992,906 |
| Date: | 2026-06-17 |
| Open: | $14.87 |
| Close: | $13.705 |
| High: | $16.73 |
| Low: | $14.43 |
| Volume: | 7,488,891 |
| Date: | 2026-06-16 |
| Open: | $14.78 |
| Close: | $13.9801 |
| High: | $14.92 |
| Low: | $13.535 |
| Volume: | 3,767,980 |
| Date: | 2026-06-15 |
| Open: | $12.78 |
| Close: | $12.12 |
| High: | $14.11 |
| Low: | $12.76 |
| Volume: | 5,913,263 |
| Date: | 2026-06-12 |
| Open: | $12.29 |
| Close: | $12.24 |
| High: | $12.99 |
| Low: | $11.95 |
| Volume: | 3,765,280 |
| Date: | 2026-06-11 |
| Open: | $12.155 |
| Close: | $12.41 |
| High: | $12.28 |
| Low: | $11.81 |
| Volume: | 2,963,757 |
| Date: | 2026-06-10 |
| Open: | $12.66 |
| Close: | $12.62 |
| High: | $13.14 |
| Low: | $12.38 |
| Volume: | 1,599,165 |
| Date: | 2026-06-09 |
| Open: | $13.77 |
| Close: | $13.5301 |
| High: | $14.25 |
| Low: | $12.58 |
| Volume: | 2,984,583 |
| Date: | 2026-06-08 |
| Open: | $13.83 |
| Close: | $13.32 |
| High: | $14.04 |
| Low: | $13.44 |
| Volume: | 1,620,814 |
| Date: | 2026-06-05 |
| Open: | $14.5 |
| Close: | $14.92 |
| High: | $14.79 |
| Low: | $13.255 |
| Volume: | 3,411,077 |
| Date: | 2026-06-04 |
| Open: | $13.2 |
| Close: | $12.8051 |
| High: | $15.49 |
| Low: | $13.12 |
| Volume: | 5,880,089 |
| Date: | 2026-06-03 |
| Open: | $12.97 |
| Close: | $13.12 |
| High: | $13.005 |
| Low: | $12.47 |
| Volume: | 1,498,551 |
| Date: | 2026-06-02 |
| Open: | $13.48 |
| Close: | $13.984 |
| High: | $13.55 |
| Low: | $12.88 |
| Volume: | 2,136,350 |
| Date: | 2026-06-01 |
| Open: | $13.76 |
| Close: | $13.91 |
| High: | $14.065 |
| Low: | $13.41 |
| Volume: | 1,588,053 |
| Date: | 2026-05-29 |
| Open: | $13.7 |
| Close: | $13.63 |
| High: | $13.995 |
| Low: | $13.12 |
| Volume: | 2,241,392 |
Market Wire News is a media platform, the information on this page was provided by via Quote Media. Read our full disclaimer.