NTLA - Intellia Therapeutics, Inc.
15.87
-0.700 -4.411%
Share volume: 5,468,112
Last Updated: 04-23-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$16.57
-0.70
-0.04%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 04-23-2026 | $16.80 | $16.80 | $16.97 | $16.97 | $15.56 | $15.56 | $15.87 | $15.87 | 5,468,112 | $5,468,112.00 |
| 04-22-2026 | $15.71 | $15.71 | $16.58 | $16.58 | $15.65 | $15.65 | $16.57 | $16.57 | 3,762,650 | $3,762,650.00 |
| 04-21-2026 | $15.45 | $15.45 | $15.91 | $15.91 | $15.22 | $15.22 | $15.31 | $15.31 | 4,311,094 | $4,311,094.00 |
| 04-20-2026 | $14.75 | $14.75 | $15.31 | $15.31 | $14.53 | $14.53 | $15.21 | $15.21 | 2,670,692 | $2,670,692.00 |
| 04-17-2026 | $14.58 | $14.58 | $15.14 | $15.14 | $14.49 | $14.49 | $14.95 | $14.95 | 3,094,742 | $3,094,742.00 |
| 04-16-2026 | $14.95 | $14.95 | $14.97 | $14.97 | $13.88 | $13.88 | $14.16 | $14.16 | 3,609,670 | $3,609,670.00 |
| 04-15-2026 | $14.89 | $14.89 | $15.28 | $15.28 | $14.46 | $14.46 | $14.94 | $14.94 | 2,708,785 | $2,708,785.00 |
| 04-14-2026 | $14.42 | $14.42 | $15.15 | $15.15 | $14.35 | $14.35 | $14.78 | $14.78 | 2,989,897 | $2,989,897.00 |
| 04-13-2026 | $13.30 | $13.30 | $14.47 | $14.47 | $13.30 | $13.30 | $14.26 | $14.26 | 3,298,300 | $3,298,300.00 |
| 04-10-2026 | $13.87 | $13.87 | $13.89 | $13.89 | $13.28 | $13.28 | $13.49 | $13.49 | 1,809,407 | $1,809,407.00 |