Loading live market data…

Intellia Therapeutics, Inc.

NASDAQ:NTLA

$13.04 USD

-$0.26 (-1.95%)

Volume
3.92M
Average Volume
6.91M
Market Capitalization
$1.46B
P/E Ratio
-3.68
Dividend Yield
0.00%
Price Target
$21.00
Year High
$28.25
Year Low
$7.95
Day High
—
Day Low
—
Payout Ratio
$0.00
Current Ratio
$6.10
Date Opening Price Closing Price %Chg Volume
2026-07-15 $13.13 $13.04 -0.69% 4M
2026-07-14 $13.31 $13.30 -0.08% 4.05M
2026-07-13 $13.76 $13.02 -5.38% 7.48M
2026-07-10 $15.44 $14.22 -7.90% 6.18M
2026-07-09 $16.59 $15.44 -6.93% 7.39M
2026-07-08 $16.81 $16.84 0.18% 3.55M
2026-07-07 $17.85 $17.43 -2.35% 3.17M
2026-07-06 $17.33 $17.84 2.94% 3.85M
2026-07-02 $17.63 $17.56 -0.40% 4.17M
2026-07-01 $16.78 $17.24 2.74% 3.73M
2026-06-30 $16.58 $16.92 2.05% 3.8M
2026-06-29 $16.67 $16.61 -0.36% 5.58M
2026-06-26 $15.75 $16.68 5.90% 9.82M
2026-06-25 $15.62 $16.03 2.62% 3.47M
2026-06-24 $15.33 $15.50 1.11% 3.62M
2026-06-23 $15.43 $15.25 -1.17% 4.88M
2026-06-22 $15.87 $15.75 -0.76% 5.1M
2026-06-18 $15.53 $15.67 0.90% 8.85M
2026-06-17 $14.87 $15.20 2.22% 12.43M
2026-06-16 $14.78 $14.55 -1.56% 8.66M
2026-06-15 $12.78 $14.92 16.74% 16.41M
2026-06-12 $12.29 $12.11 -1.46% 10.22M
2026-06-11 $12.16 $12.35 1.56% 7.94M
2026-06-10 $12.66 $12.20 -3.63% 3.96M
2026-06-09 $13.77 $12.89 -6.39% 5.63M
2026-06-08 $13.83 $13.49 -2.46% 3.42M
2026-06-05 $14.50 $13.54 -6.62% 7.48M
2026-06-04 $13.20 $14.75 11.74% 9.61M
2026-06-03 $12.97 $13.02 0.39% 3.1M
2026-06-02 $13.48 $13.13 -2.60% 3.95M
2026-06-01 $13.76 $13.73 -0.22% 3.57M
2026-05-29 $13.70 $14.07 2.70% 5.54M
2026-05-28 $13.47 $13.68 1.56% 4.53M
2026-05-27 $12.60 $13.44 6.67% 6.55M
2026-05-26 $12.67 $12.61 -0.47% 3.62M
2026-05-22 $12.40 $12.60 1.61% 3.2M
2026-05-21 $11.96 $12.37 3.43% 4.44M
2026-05-20 $11.91 $12.26 2.94% 4.91M
2026-05-19 $12.27 $11.94 -2.69% 5.52M
2026-05-18 $13.78 $12.69 -7.91% 9.65M
2026-05-15 $13.35 $13.67 2.40% 14.83M
2026-05-14 $14.16 $13.09 -7.56% 14.17M
2026-05-13 $13.97 $14.28 2.22% 3.76M
2026-05-12 $14.34 $13.99 -2.44% 4.66M
2026-05-11 $14.06 $14.42 2.56% 7.24M
2026-05-08 $14.07 $14.09 0.14% 5.8M
2026-05-07 $13.78 $13.71 -0.51% 4.04M
2026-05-06 $13.24 $13.85 4.61% 3.81M
2026-05-05 $14.15 $13.31 -5.94% 4.88M
2026-05-04 $13.31 $13.87 4.21% 6.48M
2026-05-01 $13.39 $13.26 -0.97% 5.8M
2026-04-30 $12.62 $13.48 6.81% 13.11M
2026-04-29 $12.14 $12.45 2.55% 26.79M
2026-04-28 $12.82 $13.20 2.96% 15.16M
2026-04-27 $14.23 $13.04 -8.36% 27.52M
2026-04-24 $15.89 $13.63 -14.22% 9.03M
2026-04-23 $16.80 $15.87 -5.54% 5.49M
2026-04-22 $15.71 $16.57 5.47% 3.76M
2026-04-21 $15.45 $15.31 -0.91% 4.31M
2026-04-20 $14.75 $15.21 3.12% 2.67M
2026-04-17 $14.58 $14.95 2.54% 3.09M
2026-04-16 $14.95 $14.16 -5.28% 3.61M
2026-04-15 $14.89 $14.94 0.34% 2.71M
2026-04-14 $14.42 $14.78 2.50% 2.99M
2026-04-13 $13.30 $14.26 7.22% 3.3M
2026-04-10 $13.87 $13.49 -2.74% 1.81M
2026-04-09 $13.73 $13.83 0.73% 1.43M
2026-04-08 $14.11 $13.87 -1.70% 3.02M
2026-04-07 $13.20 $13.55 2.65% 2.34M
2026-04-06 $13.17 $13.30 0.99% 1.94M
2026-04-02 $12.69 $13.13 3.47% 2.75M
2026-04-01 $12.95 $13.27 2.47% 3.03M
2026-03-31 $11.87 $12.82 8.00% 4.2M
2026-03-30 $12.36 $11.65 -5.74% 3.62M
2026-03-27 $13.12 $12.37 -5.72% 3.74M
2026-03-26 $13.02 $13.24 1.69% 5.71M
2026-03-25 $13.11 $13.26 1.14% 3.01M
2026-03-24 $12.95 $12.81 -1.08% 3.53M
2026-03-23 $12.93 $13.11 1.39% 3.11M
2026-03-20 $13.13 $12.84 -2.21% 5.22M
2026-03-19 $12.91 $13.15 1.86% 2.74M
2026-03-18 $13.20 $13.21 0.08% 2.7M
2026-03-17 $13.38 $13.48 0.75% 2.23M
2026-03-16 $13.05 $13.38 2.53% 3.71M
2026-03-13 $13.02 $12.76 -2.00% 2.85M
2026-03-12 $12.88 $12.85 -0.23% 3.28M
2026-03-11 $13.34 $13.01 -2.47% 3.07M
2026-03-10 $13.64 $13.47 -1.25% 2.83M
2026-03-09 $13.25 $13.89 4.83% 4.03M
2026-03-06 $12.73 $13.44 5.58% 3.32M