NTLA
Intellia Therapeutics, Inc. NGM · NTLA
$11.13
-0.34
(-2.96%)
Deep pullback · -2.41σ
Hot zone
Price alert —
Loading…
Sign in to get a one-time email the moment NTLA crosses your price. Free accounts included.
Sign in / create a free account| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-22 | $11.25 | $11.46 | $11.07 | $11.13 | 2.4M |
| 2026-07-21 | $11.06 | $11.56 | $10.93 | $11.47 | 3.5M |
| 2026-07-20 | $11.52 | $11.66 | $10.91 | $10.92 | 3.7M |
| 2026-07-17 | $11.73 | $11.84 | $11.35 | $11.38 | 4.3M |
| 2026-07-16 | $12.43 | $12.59 | $11.65 | $11.86 | 6.5M |
| 2026-07-15 | $13.13 | $13.38 | $12.88 | $13.04 | 4.0M |
| 2026-07-14 | $13.31 | $13.57 | $13.00 | $13.30 | 4.1M |
| 2026-07-13 | $13.76 | $13.77 | $12.77 | $13.02 | 7.5M |
| 2026-07-10 | $15.44 | $15.44 | $14.10 | $14.22 | 6.2M |
| 2026-07-09 | $16.59 | $17.16 | $15.15 | $15.44 | 7.4M |
| 2026-07-08 | $16.81 | $17.09 | $16.35 | $16.84 | 3.5M |
| 2026-07-07 | $17.85 | $18.11 | $16.85 | $17.43 | 3.2M |
| 2026-07-06 | $17.33 | $18.08 | $16.17 | $17.84 | 3.8M |
| 2026-07-02 | $17.63 | $18.48 | $17.30 | $17.56 | 4.2M |
| 2026-07-01 | $16.78 | $17.83 | $16.72 | $17.24 | 3.7M |
| 2026-06-30 | $16.58 | $16.95 | $16.00 | $16.92 | 3.8M |
| 2026-06-29 | $16.67 | $17.18 | $15.94 | $16.61 | 5.6M |
| 2026-06-26 | $15.75 | $16.96 | $15.67 | $16.68 | 9.8M |
| 2026-06-25 | $15.62 | $16.26 | $15.57 | $16.03 | 3.5M |
| 2026-06-24 | $15.33 | $16.12 | $15.30 | $15.50 | 3.6M |
| 2026-06-23 | $15.43 | $15.93 | $15.06 | $15.25 | 4.9M |
| 2026-06-22 | $15.86 | $16.32 | $15.57 | $15.75 | 5.1M |
| 2026-06-18 | $15.52 | $16.20 | $15.04 | $15.67 | 8.8M |
| 2026-06-17 | $14.87 | $16.73 | $14.43 | $15.20 | 12.4M |
| 2026-06-16 | $14.78 | $14.92 | $13.53 | $14.55 | 8.7M |
| 2026-06-15 | $12.78 | $15.00 | $12.76 | $14.92 | 16.4M |
| 2026-06-12 | $12.29 | $12.99 | $11.95 | $12.11 | 10.2M |
| 2026-06-11 | $12.15 | $12.44 | $11.81 | $12.35 | 7.9M |
| 2026-06-10 | $12.66 | $13.14 | $12.19 | $12.20 | 4.0M |
| 2026-06-09 | $13.77 | $14.25 | $12.54 | $12.89 | 5.6M |
| 2026-06-08 | $13.83 | $14.04 | $13.32 | $13.49 | 3.4M |
| 2026-06-05 | $14.50 | $14.79 | $12.89 | $13.54 | 7.5M |
| 2026-06-04 | $13.20 | $15.49 | $13.12 | $14.75 | 9.6M |
| 2026-06-03 | $12.97 | $13.04 | $12.47 | $13.02 | 3.1M |
| 2026-06-02 | $13.48 | $13.55 | $12.88 | $13.13 | 3.9M |
| 2026-06-01 | $13.76 | $14.17 | $13.41 | $13.73 | 3.6M |
| 2026-05-29 | $13.70 | $14.30 | $13.12 | $14.07 | 5.5M |
| 2026-05-28 | $13.47 | $13.99 | $13.20 | $13.68 | 4.5M |
| 2026-05-27 | $12.60 | $13.75 | $12.51 | $13.44 | 6.5M |
| 2026-05-26 | $12.67 | $12.89 | $12.24 | $12.61 | 3.6M |
| 2026-05-22 | $12.40 | $12.89 | $12.35 | $12.60 | 3.2M |
| 2026-05-21 | $11.96 | $12.45 | $11.82 | $12.37 | 4.4M |
| 2026-05-20 | $11.91 | $12.53 | $11.79 | $12.26 | 4.9M |
| 2026-05-19 | $12.27 | $12.42 | $11.84 | $11.94 | 5.5M |
| 2026-05-18 | $13.78 | $13.88 | $12.11 | $12.69 | 9.6M |
| 2026-05-15 | $13.35 | $14.15 | $13.24 | $13.67 | 14.8M |
| 2026-05-14 | $14.16 | $14.38 | $12.91 | $13.09 | 14.2M |
| 2026-05-13 | $13.97 | $14.58 | $13.75 | $14.28 | 3.8M |
| 2026-05-12 | $14.34 | $14.50 | $13.52 | $13.99 | 4.7M |
| 2026-05-11 | $14.06 | $15.55 | $13.97 | $14.42 | 7.2M |
| 2026-05-08 | $14.07 | $14.55 | $13.73 | $14.09 | 5.8M |
| 2026-05-07 | $13.78 | $14.06 | $13.41 | $13.71 | 4.0M |
| 2026-05-06 | $13.24 | $13.88 | $13.11 | $13.85 | 3.8M |
| 2026-05-05 | $14.15 | $14.33 | $13.20 | $13.31 | 4.9M |
| 2026-05-04 | $13.31 | $14.07 | $13.31 | $13.87 | 6.5M |
| 2026-05-01 | $13.39 | $13.54 | $12.80 | $13.26 | 5.8M |
| 2026-04-30 | $12.62 | $14.06 | $12.62 | $13.48 | 13.1M |
| 2026-04-29 | $12.14 | $12.95 | $11.76 | $12.44 | 26.8M |
| 2026-04-28 | $12.82 | $14.16 | $12.72 | $13.20 | 15.2M |
| 2026-04-27 | $14.23 | $14.75 | $12.39 | $13.04 | 27.5M |
| 2026-04-24 | $15.89 | $16.04 | $13.42 | $13.63 | 9.0M |
| 2026-04-23 | $16.80 | $16.97 | $15.56 | $15.87 | 5.5M |
| 2026-04-22 | $15.71 | $16.58 | $15.65 | $16.57 | 3.8M |
| 2026-04-21 | $15.45 | $15.91 | $15.22 | $15.31 | 4.3M |
| 2026-04-20 | $14.75 | $15.31 | $14.53 | $15.21 | 2.7M |
| 2026-04-17 | $14.58 | $15.14 | $14.49 | $14.95 | 3.1M |
| 2026-04-16 | $14.95 | $14.97 | $13.88 | $14.16 | 3.6M |
| 2026-04-15 | $14.89 | $15.27 | $14.46 | $14.94 | 2.7M |
| 2026-04-14 | $14.42 | $15.15 | $14.35 | $14.78 | 3.0M |
| 2026-04-13 | $13.30 | $14.47 | $13.30 | $14.26 | 3.3M |
| 2026-04-10 | $13.87 | $13.89 | $13.27 | $13.49 | 1.8M |
| 2026-04-09 | $13.73 | $13.98 | $13.62 | $13.83 | 1.4M |
| 2026-04-08 | $14.11 | $14.49 | $13.57 | $13.87 | 3.0M |
| 2026-04-07 | $13.20 | $13.56 | $12.85 | $13.55 | 2.3M |
| 2026-04-06 | $13.17 | $13.72 | $13.17 | $13.30 | 1.9M |
| 2026-04-02 | $12.69 | $13.27 | $12.47 | $13.13 | 2.8M |
| 2026-04-01 | $12.95 | $13.65 | $12.95 | $13.27 | 3.0M |
| 2026-03-31 | $11.87 | $12.99 | $11.87 | $12.82 | 4.2M |
| 2026-03-30 | $12.36 | $12.36 | $11.62 | $11.65 | 3.6M |
| 2026-03-27 | $13.11 | $13.16 | $12.12 | $12.37 | 3.7M |
| 2026-03-26 | $13.02 | $14.02 | $12.82 | $13.24 | 5.7M |
| 2026-03-25 | $13.11 | $13.67 | $13.03 | $13.26 | 3.0M |
| 2026-03-24 | $12.95 | $13.18 | $12.63 | $12.81 | 3.5M |
| 2026-03-23 | $12.93 | $13.34 | $12.66 | $13.11 | 3.1M |
| 2026-03-20 | $13.13 | $13.58 | $12.81 | $12.84 | 5.2M |
| 2026-03-19 | $12.91 | $13.46 | $12.66 | $13.15 | 2.7M |
| 2026-03-18 | $13.20 | $13.65 | $13.14 | $13.21 | 2.7M |
| 2026-03-17 | $13.38 | $13.66 | $13.38 | $13.48 | 2.2M |
| 2026-03-16 | $13.05 | $13.65 | $12.88 | $13.38 | 3.7M |
| 2026-03-13 | $13.02 | $13.32 | $12.55 | $12.76 | 2.9M |
| 2026-03-12 | $12.88 | $13.07 | $12.56 | $12.85 | 3.3M |
| 2026-03-11 | $13.34 | $13.40 | $12.83 | $13.01 | 3.1M |
| 2026-03-10 | $13.64 | $14.15 | $13.35 | $13.47 | 2.8M |
| 2026-03-09 | $13.25 | $14.15 | $13.07 | $13.89 | 4.0M |
| 2026-03-06 | $12.73 | $13.54 | $12.55 | $13.44 | 3.3M |
| 2026-03-05 | $13.64 | $14.11 | $12.98 | $13.15 | 4.3M |
| 2026-03-04 | $13.98 | $14.12 | $13.41 | $13.82 | 5.9M |
| 2026-03-03 | $14.79 | $14.79 | $13.60 | $13.60 | 8.3M |
| 2026-03-02 | $13.79 | $15.51 | $12.75 | $15.44 | 14.4M |
| 2026-02-27 | $13.84 | $14.29 | $13.57 | $13.78 | 3.2M |
| 2026-02-26 | $14.09 | $14.30 | $12.70 | $14.28 | 4.9M |
| 2026-02-25 | $13.60 | $13.93 | $13.41 | $13.42 | 2.3M |
| 2026-02-24 | $13.46 | $13.84 | $13.11 | $13.58 | 2.8M |
| 2026-02-23 | $12.51 | $13.19 | $12.40 | $13.16 | 2.3M |
| 2026-02-20 | $12.79 | $12.96 | $12.51 | $12.64 | 2.5M |
| 2026-02-19 | $12.21 | $13.08 | $12.10 | $13.04 | 2.0M |
| 2026-02-18 | $12.08 | $12.69 | $12.00 | $12.48 | 2.5M |
| 2026-02-17 | $11.82 | $12.47 | $11.66 | $12.22 | 2.4M |
| 2026-02-13 | $11.54 | $12.32 | $11.54 | $11.87 | 2.6M |
| 2026-02-12 | $11.88 | $11.94 | $11.21 | $11.62 | 2.9M |
| 2026-02-11 | $11.89 | $12.04 | $11.36 | $12.00 | 3.6M |
| 2026-02-10 | $12.32 | $12.54 | $11.75 | $11.91 | 3.0M |
| 2026-02-09 | $12.00 | $12.49 | $11.76 | $12.49 | 4.0M |
| 2026-02-06 | $11.32 | $12.33 | $11.32 | $12.28 | 4.6M |
| 2026-02-05 | $11.98 | $12.20 | $10.94 | $11.09 | 5.9M |
| 2026-02-04 | $13.03 | $13.07 | $11.96 | $12.36 | 5.0M |
| 2026-02-03 | $13.15 | $13.76 | $12.51 | $13.05 | 3.6M |
| 2026-02-02 | $12.99 | $13.41 | $12.80 | $13.06 | 3.2M |
| 2026-01-30 | $13.46 | $13.97 | $12.94 | $13.15 | 5.3M |
| 2026-01-29 | $13.86 | $14.67 | $13.67 | $13.90 | 4.8M |
| 2026-01-28 | $14.97 | $15.00 | $13.59 | $13.82 | 6.2M |
| 2026-01-27 | $16.51 | $17.09 | $14.20 | $14.83 | 15.0M |
| 2026-01-26 | $14.38 | $14.70 | $13.86 | $13.95 | 6.4M |
| 2026-01-23 | $15.81 | $15.95 | $14.50 | $14.63 | 8.1M |