Intellia Therapeutics Inc (NTLA) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 11.88 | 12.08 | 11.47 | 11.94 | +6.23% | 4,925,600 |
| 2026-08-06 | 10.64 | 11.32 | 10.64 | 11.24 | +2.46% | 4,341,300 |
| 2026-08-05 | 11.31 | 11.43 | 10.85 | 10.97 | -3.09% | 4,734,400 |
| 2026-08-04 | 10.97 | 11.34 | 10.76 | 11.32 | +5.11% | 4,339,800 |
| 2026-08-03 | 10.55 | 10.84 | 10.40 | 10.77 | +0.84% | 3,319,900 |
| 2026-07-31 | 11.13 | 11.19 | 10.60 | 10.68 | -3.70% | 2,650,700 |
| 2026-07-30 | 10.91 | 11.13 | 10.83 | 11.09 | +2.69% | 3,180,600 |
| 2026-07-29 | 10.77 | 11.18 | 10.54 | 10.80 | -0.83% | 3,486,400 |
| 2026-07-28 | 10.52 | 10.94 | 10.15 | 10.89 | +2.06% | 4,858,400 |
| 2026-07-27 | 10.99 | 11.31 | 10.63 | 10.67 | -0.56% | 2,883,100 |
| 2026-07-24 | 11.26 | 11.32 | 10.71 | 10.73 | -3.33% | 3,462,600 |
| 2026-07-23 | 10.96 | 11.35 | 10.92 | 11.10 | -0.27% | 3,768,700 |
| 2026-07-22 | 11.25 | 11.46 | 11.07 | 11.13 | -2.96% | 2,378,900 |
| 2026-07-21 | 11.06 | 11.56 | 10.93 | 11.47 | +5.04% | 3,518,600 |
| 2026-07-20 | 11.52 | 11.66 | 10.91 | 10.92 | -4.00% | 3,740,900 |
| 2026-07-17 | 11.73 | 11.84 | 11.35 | 11.38 | -4.09% | 4,329,200 |
| 2026-07-16 | 12.43 | 12.59 | 11.65 | 11.86 | -9.05% | 6,531,700 |
| 2026-07-15 | 13.13 | 13.38 | 12.88 | 13.04 | -1.95% | 4,026,100 |
| 2026-07-14 | 13.31 | 13.57 | 13.00 | 13.30 | +2.15% | 4,053,600 |
| 2026-07-13 | 13.76 | 13.77 | 12.77 | 13.02 | -8.41% | 7,479,100 |
| 2026-07-10 | 15.44 | 15.44 | 14.10 | 14.21 | -7.93% | 6,175,400 |
| 2026-07-09 | 16.59 | 17.16 | 15.14 | 15.44 | -8.31% | 7,387,700 |
| 2026-07-08 | 16.81 | 17.09 | 16.35 | 16.84 | -3.38% | 3,547,400 |
| 2026-07-07 | 17.85 | 18.11 | 16.85 | 17.43 | -2.30% | 3,171,900 |
| 2026-07-06 | 17.33 | 18.08 | 16.17 | 17.84 | +1.59% | 3,845,800 |
| 2026-07-02 | 17.63 | 18.48 | 17.30 | 17.56 | +1.86% | 4,163,100 |
| 2026-07-01 | 16.78 | 17.83 | 16.72 | 17.24 | +1.89% | 3,730,800 |
| 2026-06-30 | 16.58 | 16.95 | 16.00 | 16.92 | +1.87% | 3,801,600 |
| 2026-06-29 | 16.67 | 17.18 | 15.94 | 16.61 | -0.42% | 5,581,600 |
| 2026-06-26 | 15.75 | 16.96 | 15.67 | 16.68 | +4.05% | 9,823,600 |
| 2026-06-25 | 15.62 | 16.26 | 15.57 | 16.03 | +3.42% | 3,470,700 |
| 2026-06-24 | 15.33 | 16.12 | 15.30 | 15.50 | +1.64% | 3,621,500 |
| 2026-06-23 | 15.43 | 15.93 | 15.06 | 15.25 | -3.17% | 4,884,000 |
| 2026-06-22 | 15.87 | 16.32 | 15.57 | 15.75 | +0.51% | 5,103,700 |
| 2026-06-18 | 15.53 | 16.20 | 15.04 | 15.67 | +3.09% | 8,849,200 |
| 2026-06-17 | 14.87 | 16.73 | 14.43 | 15.20 | +4.47% | 12,427,200 |
| 2026-06-16 | 14.78 | 14.92 | 13.54 | 14.55 | -2.48% | 8,657,700 |
| 2026-06-15 | 12.78 | 15.00 | 12.76 | 14.92 | +23.20% | 16,409,500 |
| 2026-06-12 | 12.29 | 12.99 | 11.95 | 12.11 | -1.94% | 10,216,600 |
| 2026-06-11 | 12.15 | 12.45 | 11.81 | 12.35 | +1.23% | 7,935,800 |
| 2026-06-10 | 12.66 | 13.14 | 12.19 | 12.20 | -5.35% | 3,961,300 |
| 2026-06-09 | 13.77 | 14.25 | 12.54 | 12.89 | -4.45% | 5,627,600 |
| 2026-06-08 | 13.83 | 14.04 | 13.32 | 13.49 | -0.37% | 3,420,300 |
| 2026-06-05 | 14.50 | 14.79 | 12.89 | 13.54 | -8.20% | 7,484,300 |
| 2026-06-04 | 13.20 | 15.49 | 13.12 | 14.75 | +13.29% | 9,609,100 |
| 2026-06-03 | 12.97 | 13.04 | 12.47 | 13.02 | -0.84% | 3,101,400 |
| 2026-06-02 | 13.48 | 13.55 | 12.88 | 13.13 | -4.37% | 3,945,300 |
| 2026-06-01 | 13.76 | 14.17 | 13.41 | 13.73 | -2.42% | 3,569,500 |
| 2026-05-29 | 13.70 | 14.30 | 13.12 | 14.07 | +2.85% | 5,533,900 |
| 2026-05-28 | 13.47 | 13.99 | 13.20 | 13.68 | +1.79% | 4,525,500 |
| 2026-05-27 | 12.60 | 13.75 | 12.51 | 13.44 | +6.58% | 6,545,100 |
| 2026-05-26 | 12.67 | 12.89 | 12.24 | 12.61 | +0.08% | 3,618,900 |
| 2026-05-22 | 12.40 | 12.89 | 12.35 | 12.60 | +1.86% | 3,193,800 |
| 2026-05-21 | 11.96 | 12.46 | 11.82 | 12.37 | +0.90% | 4,440,100 |
| 2026-05-20 | 11.91 | 12.53 | 11.79 | 12.26 | +2.68% | 4,905,700 |
| 2026-05-19 | 12.27 | 12.42 | 11.84 | 11.94 | -5.91% | 5,520,800 |
| 2026-05-18 | 13.78 | 13.88 | 12.11 | 12.69 | -7.17% | 9,646,300 |
| 2026-05-15 | 13.35 | 14.14 | 13.24 | 13.67 | +4.43% | 14,834,400 |
| 2026-05-14 | 14.16 | 14.38 | 12.91 | 13.09 | -8.33% | 14,169,600 |
| 2026-05-13 | 13.97 | 14.58 | 13.75 | 14.28 | +2.07% | 3,757,900 |
| 2026-05-12 | 14.34 | 14.50 | 13.52 | 13.99 | -2.98% | 4,658,000 |
| 2026-05-11 | 14.06 | 15.55 | 13.97 | 14.42 | +2.34% | 7,237,900 |
| 2026-05-08 | 14.07 | 14.55 | 13.73 | 14.09 | +2.77% | 5,804,300 |
| 2026-05-07 | 13.78 | 14.06 | 13.41 | 13.71 | -1.01% | 4,043,600 |
| 2026-05-06 | 13.24 | 13.88 | 13.11 | 13.85 | +4.06% | 3,808,500 |
| 2026-05-05 | 14.15 | 14.33 | 13.20 | 13.31 | -4.04% | 4,882,300 |
| 2026-05-04 | 13.31 | 14.07 | 13.31 | 13.87 | +4.60% | 6,481,900 |
| 2026-05-01 | 13.39 | 13.54 | 12.80 | 13.26 | -1.63% | 5,801,000 |
| 2026-04-30 | 12.62 | 14.06 | 12.62 | 13.48 | +8.32% | 13,108,700 |
| 2026-04-29 | 12.14 | 12.95 | 11.76 | 12.45 | -5.72% | 26,793,600 |
| 2026-04-28 | 12.82 | 14.16 | 12.72 | 13.20 | +1.23% | 15,164,300 |
| 2026-04-27 | 14.23 | 14.75 | 12.39 | 13.04 | -4.33% | 27,515,000 |
| 2026-04-24 | 15.89 | 16.04 | 13.42 | 13.63 | -14.11% | 9,028,400 |
| 2026-04-23 | 16.80 | 16.97 | 15.56 | 15.87 | -4.22% | 5,493,800 |
| 2026-04-22 | 15.71 | 16.58 | 15.65 | 16.57 | +8.23% | 3,762,700 |
| 2026-04-21 | 15.45 | 15.91 | 15.22 | 15.31 | +0.66% | 4,311,100 |
| 2026-04-20 | 14.75 | 15.30 | 14.53 | 15.21 | +1.74% | 2,670,700 |
| 2026-04-17 | 14.58 | 15.14 | 14.49 | 14.95 | +5.58% | 3,094,700 |
| 2026-04-16 | 14.95 | 14.97 | 13.88 | 14.16 | -5.22% | 3,609,700 |
| 2026-04-15 | 14.88 | 15.28 | 14.46 | 14.94 | +1.08% | 2,708,800 |
| 2026-04-14 | 14.42 | 15.15 | 14.35 | 14.78 | +3.65% | 2,989,900 |
| 2026-04-13 | 13.30 | 14.47 | 13.30 | 14.26 | +5.71% | 3,298,300 |
| 2026-04-10 | 13.87 | 13.89 | 13.28 | 13.49 | -2.46% | 1,809,100 |
| 2026-04-09 | 13.73 | 13.98 | 13.62 | 13.83 | -0.29% | 1,427,300 |
| 2026-04-08 | 14.11 | 14.49 | 13.57 | 13.87 | +2.36% | 3,015,600 |
| 2026-04-07 | 13.20 | 13.56 | 12.85 | 13.55 | +1.88% | 2,344,100 |
| 2026-04-06 | 13.17 | 13.72 | 13.17 | 13.30 | +1.29% | 1,943,400 |
| 2026-04-02 | 12.69 | 13.27 | 12.47 | 13.13 | -1.06% | 2,750,500 |
| 2026-04-01 | 12.95 | 13.65 | 12.95 | 13.27 | +3.51% | 3,026,800 |
| 2026-03-31 | 11.87 | 12.99 | 11.87 | 12.82 | +10.04% | 4,201,800 |
| 2026-03-30 | 12.36 | 12.36 | 11.62 | 11.65 | -5.82% | 3,620,700 |
| 2026-03-27 | 13.12 | 13.16 | 12.12 | 12.37 | -6.57% | 3,736,300 |
| 2026-03-26 | 13.02 | 14.02 | 12.82 | 13.24 | -0.15% | 5,712,800 |
| 2026-03-25 | 13.11 | 13.67 | 13.03 | 13.26 | +3.51% | 3,005,800 |
| 2026-03-24 | 12.95 | 13.18 | 12.63 | 12.81 | -2.29% | 3,534,500 |
| 2026-03-23 | 12.93 | 13.34 | 12.66 | 13.11 | +2.10% | 3,107,000 |
| 2026-03-20 | 13.13 | 13.58 | 12.80 | 12.84 | -2.36% | 5,219,400 |
| 2026-03-19 | 12.91 | 13.46 | 12.66 | 13.15 | -0.45% | 2,742,700 |
| 2026-03-18 | 13.20 | 13.65 | 13.14 | 13.21 | -2.00% | 2,698,400 |
| 2026-03-17 | 13.38 | 13.66 | 13.38 | 13.48 | +0.75% | 2,228,300 |
| 2026-03-16 | 13.05 | 13.65 | 12.88 | 13.38 | +4.86% | 3,707,800 |
| 2026-03-13 | 13.02 | 13.32 | 12.55 | 12.76 | -0.70% | 2,853,900 |
| 2026-03-12 | 12.88 | 13.07 | 12.56 | 12.85 | -1.23% | 3,283,000 |
| 2026-03-11 | 13.34 | 13.40 | 12.83 | 13.01 | -3.41% | 3,064,700 |
| 2026-03-10 | 13.64 | 14.15 | 13.35 | 13.47 | -3.02% | 2,828,148 |
| 2026-03-09 | 13.25 | 14.14 | 13.07 | 13.89 | +3.35% | 4,025,671 |
| 2026-03-06 | 12.73 | 13.54 | 12.55 | 13.44 | +2.21% | 3,322,900 |
| 2026-03-05 | 13.63 | 14.12 | 12.98 | 13.15 | -4.85% | 4,292,400 |
| 2026-03-04 | 13.98 | 14.12 | 13.41 | 13.82 | +1.58% | 5,896,500 |
| 2026-03-03 | 14.79 | 14.79 | 13.60 | 13.61 | -11.88% | 8,311,500 |
| 2026-03-02 | 13.79 | 15.51 | 12.75 | 15.44 | +12.05% | 14,441,900 |
| 2026-02-27 | 13.84 | 14.29 | 13.57 | 13.78 | -3.50% | 3,245,400 |
| 2026-02-26 | 14.09 | 14.30 | 12.70 | 14.28 | +6.41% | 4,901,600 |
| 2026-02-25 | 13.60 | 13.93 | 13.41 | 13.42 | -1.18% | 2,284,800 |
| 2026-02-24 | 13.46 | 13.84 | 13.12 | 13.58 | +3.19% | 2,845,500 |
| 2026-02-23 | 12.51 | 13.19 | 12.40 | 13.16 | +4.11% | 2,335,400 |
| 2026-02-20 | 12.79 | 12.96 | 12.51 | 12.64 | -3.07% | 2,522,800 |
| 2026-02-19 | 12.21 | 13.08 | 12.10 | 13.04 | +4.49% | 2,042,200 |
| 2026-02-18 | 12.08 | 12.70 | 12.00 | 12.48 | +2.13% | 2,517,400 |
| 2026-02-17 | 11.82 | 12.47 | 11.66 | 12.22 | +2.95% | 2,381,500 |
| 2026-02-13 | 11.54 | 12.32 | 11.54 | 11.87 | +2.15% | 2,630,058 |
| 2026-02-12 | 11.88 | 11.95 | 11.21 | 11.62 | -3.17% | 2,945,870 |
| 2026-02-11 | 11.89 | 12.04 | 11.36 | 12.00 | +0.76% | 3,590,637 |
| 2026-02-10 | 12.32 | 12.54 | 11.75 | 11.91 | -4.64% | 2,999,350 |
| 2026-02-09 | 12.00 | 12.49 | 11.76 | 12.49 | +1.71% | 4,010,140 |
| 2026-02-06 | 11.32 | 12.33 | 11.32 | 12.28 | +10.73% | 4,612,997 |
| 2026-02-05 | 11.98 | 12.20 | 10.94 | 11.09 | -10.28% | 5,866,487 |
| 2026-02-04 | 13.03 | 13.07 | 11.96 | 12.36 | -5.29% | 4,978,146 |
| 2026-02-03 | 13.14 | 13.76 | 12.51 | 13.05 | -0.08% | 3,617,048 |
| 2026-02-02 | 12.99 | 13.41 | 12.80 | 13.06 | -0.68% | 3,206,052 |
| 2026-01-30 | 13.46 | 13.97 | 12.94 | 13.15 | -5.40% | 5,299,530 |
| 2026-01-29 | 13.86 | 14.67 | 13.67 | 13.90 | +0.58% | 4,817,543 |
| 2026-01-28 | 14.97 | 15.00 | 13.59 | 13.82 | -6.81% | 6,208,693 |
| 2026-01-27 | 16.51 | 17.09 | 14.20 | 14.83 | +6.31% | 15,000,380 |
| 2026-01-26 | 14.38 | 14.70 | 13.86 | 13.95 | -4.65% | 6,420,979 |
| 2026-01-23 | 15.81 | 15.95 | 14.50 | 14.63 | -7.99% | 8,085,121 |
| 2026-01-22 | 14.03 | 15.94 | 13.76 | 15.90 | +13.33% | 10,546,210 |
| 2026-01-21 | 12.98 | 14.49 | 12.94 | 14.03 | +9.35% | 9,241,364 |
| 2026-01-20 | 12.10 | 13.17 | 11.93 | 12.83 | +2.64% | 9,586,621 |
| 2026-01-16 | 11.88 | 12.75 | 11.70 | 12.50 | +5.31% | 5,749,553 |
| 2026-01-15 | 11.99 | 12.35 | 11.34 | 11.87 | -1.25% | 5,441,045 |
| 2026-01-14 | 11.75 | 12.34 | 11.66 | 12.02 | +2.39% | 5,495,509 |
| 2026-01-13 | 11.61 | 12.29 | 11.20 | 11.74 | +2.71% | 7,926,009 |
| 2026-01-12 | 10.41 | 11.45 | 10.14 | 11.43 | +10.12% | 6,747,714 |
| 2026-01-09 | 10.98 | 10.98 | 10.13 | 10.38 | -1.33% | 6,868,261 |
| 2026-01-08 | 10.72 | 10.74 | 10.32 | 10.52 | +3.85% | 6,732,492 |
| 2026-01-07 | 9.84 | 10.58 | 9.77 | 10.13 | +4.11% | 5,085,858 |
| 2026-01-06 | 9.37 | 10.17 | 9.31 | 9.73 | +3.84% | 4,307,364 |
| 2026-01-05 | 9.21 | 9.70 | 9.13 | 9.37 | +1.74% | 5,783,651 |
| 2026-01-02 | 9.23 | 9.36 | 9.05 | 9.21 | +2.45% | 2,736,215 |
| 2025-12-31 | 9.06 | 9.13 | 8.94 | 8.99 | -0.77% | 3,020,988 |
| 2025-12-30 | 9.17 | 9.25 | 8.99 | 9.06 | -0.88% | 2,191,326 |
| 2025-12-29 | 9.34 | 9.36 | 8.98 | 9.14 | -3.18% | 4,004,588 |
| 2025-12-26 | 9.57 | 9.57 | 9.16 | 9.44 | -1.56% | 1,839,871 |
| 2025-12-24 | 9.46 | 9.62 | 9.26 | 9.59 | +1.80% | 1,450,650 |
| 2025-12-23 | 9.50 | 9.56 | 9.34 | 9.42 | -2.89% | 2,580,550 |
| 2025-12-22 | 9.20 | 9.85 | 9.19 | 9.70 | +5.09% | 2,883,444 |
| 2025-12-19 | 8.90 | 9.54 | 8.90 | 9.23 | +3.94% | 6,588,767 |
| 2025-12-18 | 8.94 | 9.16 | 8.74 | 8.88 | +1.02% | 3,357,150 |
| 2025-12-17 | 9.13 | 9.55 | 8.78 | 8.79 | -3.62% | 3,282,273 |
| 2025-12-16 | 9.00 | 9.26 | 8.91 | 9.12 | -0.22% | 2,499,992 |
| 2025-12-15 | 9.08 | 9.22 | 8.90 | 9.14 | +1.33% | 3,952,149 |
| 2025-12-12 | 9.61 | 9.68 | 9.02 | 9.02 | -5.55% | 3,405,589 |
| 2025-12-11 | 9.33 | 9.67 | 9.25 | 9.55 | +1.92% | 3,067,838 |
| 2025-12-10 | 9.27 | 9.70 | 9.15 | 9.37 | +0.75% | 2,754,028 |
| 2025-12-09 | 9.36 | 9.60 | 9.22 | 9.30 | -1.48% | 3,141,806 |
| 2025-12-08 | 9.89 | 9.95 | 9.35 | 9.44 | -1.77% | 3,465,086 |
| 2025-12-05 | 9.59 | 9.66 | 9.36 | 9.61 | -1.33% | 4,030,451 |
| 2025-12-04 | 8.91 | 9.91 | 8.85 | 9.74 | +7.51% | 5,915,559 |
| 2025-12-03 | 8.23 | 9.12 | 8.13 | 9.06 | +11.85% | 4,745,086 |
| 2025-12-02 | 8.43 | 8.49 | 8.09 | 8.10 | -3.80% | 4,317,292 |
| 2025-12-01 | 8.81 | 8.89 | 8.39 | 8.42 | -6.34% | 4,493,040 |
| 2025-11-28 | 8.62 | 9.10 | 8.53 | 8.99 | +5.52% | 3,707,010 |
| 2025-11-26 | 8.63 | 8.63 | 8.40 | 8.52 | -0.35% | 3,141,304 |
| 2025-11-25 | 8.39 | 8.61 | 8.18 | 8.55 | +2.40% | 4,110,944 |
| 2025-11-24 | 8.26 | 8.37 | 8.13 | 8.35 | +1.71% | 3,962,841 |
| 2025-11-21 | 8.15 | 8.43 | 7.95 | 8.21 | +2.11% | 6,252,317 |
| 2025-11-20 | 8.50 | 8.88 | 7.95 | 8.04 | -2.43% | 6,196,531 |
| 2025-11-19 | 8.53 | 8.63 | 8.20 | 8.24 | -2.72% | 4,012,256 |
| 2025-11-18 | 8.45 | 8.63 | 8.22 | 8.47 | -0.12% | 5,588,904 |
| 2025-11-17 | 8.55 | 8.80 | 8.23 | 8.48 | -2.53% | 6,091,083 |
| 2025-11-14 | 8.49 | 8.88 | 8.38 | 8.70 | +0.35% | 6,865,090 |
| 2025-11-13 | 9.36 | 9.62 | 8.56 | 8.67 | -8.64% | 9,573,207 |
| 2025-11-12 | 10.02 | 10.33 | 9.28 | 9.49 | -6.78% | 7,177,228 |
| 2025-11-11 | 9.59 | 10.26 | 9.38 | 10.18 | +4.62% | 6,971,387 |
| 2025-11-10 | 10.71 | 10.77 | 9.65 | 9.73 | +2.21% | 13,521,280 |
| 2025-11-07 | 9.14 | 10.11 | 8.96 | 9.52 | -22.73% | 25,413,221 |
| 2025-11-06 | 13.50 | 13.51 | 12.22 | 12.32 | -9.21% | 8,932,176 |
| 2025-11-05 | 12.45 | 13.69 | 12.15 | 13.57 | +11.23% | 6,499,940 |
| 2025-11-04 | 12.60 | 13.11 | 12.19 | 12.20 | -6.66% | 5,743,233 |
| 2025-11-03 | 13.12 | 13.60 | 12.20 | 13.07 | +3.57% | 8,783,061 |
| 2025-10-31 | 12.55 | 13.38 | 12.13 | 12.62 | +2.89% | 14,229,330 |
| 2025-10-30 | 11.78 | 12.70 | 11.63 | 12.27 | -6.52% | 12,677,080 |
| 2025-10-29 | 13.77 | 14.00 | 12.63 | 13.12 | -6.02% | 18,010,670 |
| 2025-10-28 | 14.78 | 14.79 | 13.72 | 13.96 | -5.61% | 17,527,920 |
| 2025-10-27 | 13.73 | 16.76 | 13.21 | 14.79 | -42.23% | 52,534,648 |
| 2025-10-24 | 26.11 | 26.35 | 25.30 | 25.60 | -1.12% | 2,977,112 |
| 2025-10-23 | 24.59 | 25.95 | 24.27 | 25.89 | +5.33% | 2,782,231 |
| 2025-10-22 | 26.69 | 26.90 | 24.14 | 24.58 | -8.86% | 6,200,211 |
| 2025-10-21 | 27.60 | 27.86 | 26.70 | 26.97 | -3.61% | 5,140,008 |
| 2025-10-20 | 25.56 | 28.25 | 25.50 | 27.98 | +13.05% | 7,554,957 |
| 2025-10-17 | 24.31 | 25.18 | 23.99 | 24.75 | -0.64% | 3,835,359 |
| 2025-10-16 | 25.93 | 26.82 | 24.65 | 24.91 | -3.93% | 4,936,846 |
| 2025-10-15 | 24.48 | 26.32 | 24.23 | 25.93 | +8.49% | 5,517,692 |
| 2025-10-14 | 23.10 | 24.83 | 21.89 | 23.90 | +0.59% | 4,957,527 |
| 2025-10-13 | 24.88 | 25.81 | 23.42 | 23.76 | -3.10% | 6,972,152 |
| 2025-10-10 | 25.62 | 25.78 | 23.22 | 24.52 | -3.69% | 8,648,986 |
| 2025-10-09 | 25.29 | 26.98 | 24.48 | 25.46 | +4.05% | 9,920,867 |
| 2025-10-08 | 20.44 | 26.46 | 20.31 | 24.47 | +19.72% | 17,104,949 |
| 2025-10-07 | 20.63 | 20.85 | 19.89 | 20.44 | -0.49% | 3,793,504 |
| 2025-10-06 | 21.06 | 21.49 | 20.38 | 20.54 | +2.91% | 4,665,589 |
| 2025-10-03 | 20.90 | 20.98 | 19.78 | 19.96 | -2.35% | 5,784,075 |
| 2025-10-02 | 19.19 | 20.59 | 18.92 | 20.44 | +8.96% | 7,816,326 |
| 2025-10-01 | 17.38 | 19.41 | 17.31 | 18.76 | +8.63% | 6,561,586 |
| 2025-09-30 | 16.90 | 17.53 | 16.46 | 17.27 | +2.07% | 4,751,926 |
| 2025-09-29 | 16.51 | 16.96 | 16.35 | 16.92 | +3.74% | 4,890,756 |
| 2025-09-26 | 16.53 | 16.62 | 15.44 | 16.31 | -1.81% | 6,601,932 |
| 2025-09-25 | 17.45 | 17.47 | 16.53 | 16.61 | -6.48% | 6,788,488 |
| 2025-09-24 | 17.15 | 18.57 | 17.11 | 17.76 | +3.98% | 7,477,708 |
| 2025-09-23 | 17.54 | 17.82 | 16.95 | 17.08 | -1.04% | 5,835,746 |
| 2025-09-22 | 15.72 | 17.28 | 14.80 | 17.26 | +10.71% | 8,914,781 |
| 2025-09-19 | 16.42 | 16.85 | 15.37 | 15.59 | -3.23% | 15,264,370 |
| 2025-09-18 | 13.14 | 16.38 | 13.00 | 16.11 | +29.81% | 16,504,230 |
| 2025-09-17 | 12.92 | 13.10 | 12.23 | 12.41 | +1.14% | 6,876,003 |
| 2025-09-16 | 11.73 | 12.53 | 11.39 | 12.27 | +6.05% | 7,119,896 |
| 2025-09-15 | 11.75 | 12.05 | 11.38 | 11.57 | +1.31% | 4,276,459 |
| 2025-09-12 | 11.38 | 11.64 | 11.17 | 11.42 | +0.00% | 3,346,409 |
| 2025-09-11 | 11.19 | 11.78 | 11.15 | 11.42 | +1.15% | 5,062,107 |
| 2025-09-10 | 11.95 | 12.03 | 10.88 | 11.29 | -4.97% | 6,417,490 |
| 2025-09-09 | 11.88 | 11.95 | 11.28 | 11.88 | +0.34% | 4,785,478 |
| 2025-09-08 | 12.29 | 12.30 | 11.74 | 11.84 | -1.82% | 3,630,269 |
| 2025-09-05 | 11.76 | 12.23 | 11.63 | 12.06 | +3.79% | 5,160,233 |
| 2025-09-04 | 11.70 | 11.83 | 11.29 | 11.62 | -0.77% | 2,974,156 |
| 2025-09-03 | 11.40 | 12.46 | 11.34 | 11.71 | +2.72% | 4,683,149 |
| 2025-09-02 | 11.17 | 11.80 | 11.06 | 11.40 | +0.40% | 3,459,648 |
| 2025-08-29 | 11.60 | 11.65 | 11.16 | 11.36 | -2.11% | 2,787,192 |
| 2025-08-28 | 11.62 | 11.95 | 11.40 | 11.60 | +1.58% | 3,762,453 |
| 2025-08-27 | 11.37 | 11.64 | 11.35 | 11.42 | +0.53% | 2,714,762 |
| 2025-08-26 | 11.62 | 11.62 | 11.24 | 11.36 | -0.18% | 3,401,570 |
| 2025-08-25 | 11.07 | 11.55 | 10.92 | 11.38 | +8.17% | 5,969,608 |
| 2025-08-22 | 10.23 | 10.73 | 10.09 | 10.52 | +3.90% | 3,219,737 |
| 2025-08-21 | 10.09 | 10.24 | 9.93 | 10.13 | -0.83% | 2,724,496 |
| 2025-08-20 | 10.23 | 10.35 | 9.82 | 10.21 | -0.78% | 3,456,890 |
| 2025-08-19 | 10.67 | 10.72 | 10.13 | 10.29 | -4.10% | 5,193,296 |
| 2025-08-18 | 10.97 | 11.11 | 10.71 | 10.73 | -2.37% | 3,758,866 |
| 2025-08-15 | 10.97 | 11.30 | 10.72 | 10.99 | +0.83% | 4,768,606 |
| 2025-08-14 | 11.30 | 11.45 | 10.65 | 10.90 | -0.91% | 6,969,810 |
| 2025-08-13 | 10.99 | 11.51 | 10.93 | 11.00 | +1.29% | 9,603,536 |
| 2025-08-12 | 10.88 | 11.16 | 10.73 | 10.86 | +1.12% | 4,030,043 |
| 2025-08-11 | 10.92 | 11.07 | 10.60 | 10.74 | -0.46% | 3,287,636 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Sep (+23.27%). Worst month: Oct (-29.33%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Intellia Therapeutics Inc's (NTLA) latest close?
11.94 on 2026-08-07, from the Closelook data lake's daily price record.
What is NTLA's 52-week high and low?
28.25 high and 7.95 low over the trailing 52 weeks, as of 2026-08-07.
What is Intellia Therapeutics Inc's strongest and weakest month historically?
Historically, NTLA's strongest calendar month has been Sep (average +23.27%) and its weakest Oct (average -29.33%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 547 daily bars in the Closelook data lake.