NTLA - Intellia Therapeutics, Inc.
13.44
0.290 2.158%
Share volume: 3,311,227
Last Updated: 03-06-2026
Pharmaceutical Products/In Vitro, In Vivo Diagnostic Substances:
-0.04%
PREVIOUS CLOSE
CHG
CHG%
$13.15
0.29
0.02%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-06-2026 | $12.73 | $12.73 | $13.54 | $13.54 | $12.55 | $12.55 | $13.44 | $13.44 | 3,311,227 | $3,311,227.00 |
| 03-05-2026 | $13.64 | $13.64 | $14.12 | $14.12 | $12.99 | $12.99 | $13.15 | $13.15 | 4,294,296 | $4,294,296.00 |
| 03-04-2026 | $13.98 | $13.98 | $14.12 | $14.12 | $13.41 | $13.41 | $13.82 | $13.82 | 5,896,498 | $5,896,498.00 |
| 03-03-2026 | $14.79 | $14.79 | $14.79 | $14.79 | $13.60 | $13.60 | $13.61 | $13.61 | 8,311,471 | $8,311,471.00 |
| 03-02-2026 | $13.79 | $13.79 | $15.51 | $15.51 | $12.75 | $12.75 | $15.44 | $15.44 | 14,441,871 | $14,441,871.00 |
| 02-27-2026 | $13.84 | $13.84 | $14.29 | $14.29 | $13.57 | $13.57 | $13.78 | $13.78 | 3,245,402 | $3,245,402.00 |
| 02-26-2026 | $14.09 | $14.09 | $14.30 | $14.30 | $12.70 | $12.70 | $14.28 | $14.28 | 4,901,626 | $4,901,626.00 |
| 02-25-2026 | $13.60 | $13.60 | $13.93 | $13.93 | $13.41 | $13.41 | $13.42 | $13.42 | 2,284,798 | $2,284,798.00 |
| 02-24-2026 | $13.46 | $13.46 | $13.84 | $13.84 | $13.12 | $13.12 | $13.58 | $13.58 | 2,845,519 | $2,845,519.00 |
| 02-23-2026 | $12.51 | $12.51 | $13.19 | $13.19 | $12.41 | $12.41 | $13.16 | $13.16 | 2,335,441 | $2,335,441.00 |