Intellia Therapeutics, Inc.NTLANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $12.99 | $13.41 | $12.80 | $13.06 | 3.08M |
| 1/30/2026 | $13.46 | $13.97 | $12.94 | $13.15 | 5.30M |
| 1/29/2026 | $13.86 | $14.67 | $13.67 | $13.90 | 4.82M |
| 1/28/2026 | $14.97 | $15.00 | $13.59 | $13.82 | 6.21M |
| 1/27/2026 | $16.51 | $17.09 | $14.20 | $14.83 | 15.00M |
| 1/26/2026 | $14.38 | $14.70 | $13.86 | $13.95 | 6.42M |
| 1/23/2026 | $15.82 | $15.95 | $14.50 | $14.63 | 8.09M |
| 1/22/2026 | $14.03 | $15.94 | $13.76 | $15.90 | 10.55M |
| 1/21/2026 | $12.98 | $14.49 | $12.94 | $14.03 | 9.24M |
| 1/20/2026 | $12.10 | $13.17 | $11.93 | $12.83 | 9.59M |
| 1/16/2026 | $11.88 | $12.75 | $11.70 | $12.50 | 5.75M |
| 1/15/2026 | $11.99 | $12.35 | $11.34 | $11.87 | 5.44M |
| 1/14/2026 | $11.75 | $12.34 | $11.66 | $12.02 | 5.50M |
| 1/13/2026 | $11.61 | $12.29 | $11.20 | $11.74 | 7.93M |
| 1/12/2026 | $10.41 | $11.45 | $10.15 | $11.43 | 6.75M |
| 1/9/2026 | $10.98 | $10.98 | $10.13 | $10.38 | 6.87M |
| 1/8/2026 | $10.72 | $10.74 | $10.32 | $10.52 | 6.73M |
| 1/7/2026 | $9.84 | $10.58 | $9.77 | $10.13 | 5.09M |
| 1/6/2026 | $9.37 | $10.17 | $9.31 | $9.73 | 4.31M |
| 1/5/2026 | $9.21 | $9.70 | $9.13 | $9.37 | 5.78M |
| 1/2/2026 | $9.23 | $9.36 | $9.05 | $9.21 | 2.74M |
| 12/31/2025 | $9.06 | $9.14 | $8.94 | $8.99 | 3.02M |
| 12/30/2025 | $9.17 | $9.25 | $8.99 | $9.06 | 2.19M |
| 12/29/2025 | $9.34 | $9.36 | $8.98 | $9.14 | 4.00M |
| 12/26/2025 | $9.57 | $9.57 | $9.16 | $9.44 | 1.84M |
| 12/24/2025 | $9.46 | $9.62 | $9.26 | $9.59 | 1.45M |
| 12/23/2025 | $9.50 | $9.56 | $9.34 | $9.42 | 2.58M |
| 12/22/2025 | $9.20 | $9.85 | $9.19 | $9.70 | 2.88M |
| 12/19/2025 | $8.90 | $9.54 | $8.90 | $9.23 | 6.59M |
| 12/18/2025 | $8.94 | $9.16 | $8.74 | $8.88 | 3.36M |
| 12/17/2025 | $9.13 | $9.55 | $8.78 | $8.79 | 3.28M |
| 12/16/2025 | $9.00 | $9.26 | $8.91 | $9.12 | 2.50M |
| 12/15/2025 | $9.08 | $9.23 | $8.90 | $9.14 | 3.95M |
| 12/12/2025 | $9.61 | $9.68 | $9.02 | $9.02 | 3.41M |
| 12/11/2025 | $9.33 | $9.67 | $9.25 | $9.55 | 3.07M |
| 12/10/2025 | $9.27 | $9.70 | $9.15 | $9.37 | 2.75M |
| 12/9/2025 | $9.36 | $9.60 | $9.22 | $9.30 | 3.14M |
| 12/8/2025 | $9.89 | $9.95 | $9.35 | $9.44 | 3.47M |
| 12/5/2025 | $9.59 | $9.66 | $9.36 | $9.61 | 4.03M |
| 12/4/2025 | $8.91 | $9.91 | $8.85 | $9.74 | 5.92M |
| 12/3/2025 | $8.23 | $9.12 | $8.13 | $9.06 | 4.75M |
| 12/2/2025 | $8.43 | $8.49 | $8.09 | $8.10 | 4.32M |
| 12/1/2025 | $8.81 | $8.89 | $8.40 | $8.42 | 4.53M |
| 11/28/2025 | $8.62 | $9.10 | $8.53 | $8.99 | 3.71M |
| 11/26/2025 | $8.63 | $8.63 | $8.40 | $8.52 | 3.14M |
| 11/25/2025 | $8.39 | $8.61 | $8.18 | $8.55 | 4.11M |
| 11/24/2025 | $8.26 | $8.37 | $8.14 | $8.35 | 3.96M |
| 11/21/2025 | $8.15 | $8.43 | $7.95 | $8.21 | 6.25M |
| 11/20/2025 | $8.50 | $8.88 | $7.95 | $8.04 | 6.20M |
| 11/19/2025 | $8.53 | $8.63 | $8.20 | $8.24 | 4.01M |
| 11/18/2025 | $8.45 | $8.63 | $8.22 | $8.47 | 5.59M |
| 11/17/2025 | $8.56 | $8.81 | $8.23 | $8.48 | 6.09M |
| 11/14/2025 | $8.49 | $8.88 | $8.38 | $8.70 | 6.87M |
| 11/13/2025 | $9.36 | $9.62 | $8.57 | $8.67 | 9.57M |
| 11/12/2025 | $10.02 | $10.33 | $9.28 | $9.49 | 7.18M |
| 11/11/2025 | $9.59 | $10.26 | $9.38 | $10.18 | 6.97M |
| 11/10/2025 | $10.71 | $10.77 | $9.65 | $9.73 | 13.52M |
| 11/7/2025 | $9.15 | $10.11 | $8.96 | $9.52 | 25.41M |
| 11/6/2025 | $13.50 | $13.51 | $12.22 | $12.32 | 8.93M |
| 11/5/2025 | $12.45 | $13.69 | $12.15 | $13.57 | 6.50M |