MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,818.93
+0.58%
NASDAQ 100
$31,224.47
+0.48%
DOW JONES
$51,521.00
+0.49%
NASDAQ Composite
$27,599.79
+0.45%
RUSSELL 2000
$2,813.40
-0.72%
CBOE VIX
$15.01
-3.29%
Sector Heatmap
Technology+0.53%
Financials+0.24%
Healthcare-0.17%
Consumer Cycl+1.20%
Consumer Staples+0.90%
Energy+0.47%
Industrials+0.87%
Materials+0.46%
Real Estate+1.06%
Utilities+2.98%
Comm Services+0.04%
NTLA — Intellia Therapeutics, Inc
NasdaqIntellia Therapeutics, Inc
$12.37
-0.38(-2.98%)
- O
- 12.50
- H
- 13.22
- L
- 12.04
- V
- 7.85M
⏱️ End-of-day dataAs of Oct 6, 2026
Latest Close$12.37
Period Return+51.22%
Period High$28.25
Period Low$6.83
Avg Daily Volume5.42M
Total Trading Days365
NTLA — Historical OHLCV Price & Volume Table
Apr 24, 2025 — Oct 6, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | $12.50 | $13.22 | $12.04 | $12.37 | $-0.38 | -2.98% | 7,852,345 | $12.41 | $12.04 $13.22 |
| Oct 5, 2026 | $12.35 | $12.88 | $11.85 | $12.75 | +$0.49 | +4.00% | 4,967,541 | $12.43 | $11.85 $12.88 |
| Oct 2, 2026 | $12.42 | $12.77 | $12.10 | $12.26 | +$0.14 | +1.16% | 4,503,688 | $12.30 | $12.10 $12.77 |
| Oct 1, 2026 | $11.98 | $12.66 | $11.82 | $12.12 | +$0.06 | +0.50% | 7,448,337 | $12.29 | $11.82 $12.66 |
| Sep 30, 2026 | $11.96 | $12.24 | $11.75 | $12.06 | +$0.03 | +0.25% | 5,318,300 | $12.03 | $11.75 $12.24 |
| Sep 29, 2026 | $11.49 | $12.05 | $11.42 | $12.03 | +$0.61 | +5.34% | 5,017,507 | $11.80 | $11.42 $12.05 |
| Sep 28, 2026 | $11.72 | $11.80 | $11.33 | $11.42 | $-0.33 | -2.81% | 3,299,995 | $11.51 | $11.33 $11.80 |
| Sep 25, 2026 | $12.33 | $12.33 | $11.67 | $11.75 | $-0.41 | -3.37% | 2,985,548 | $11.85 | $11.67 $12.33 |
| Sep 24, 2026 | $12.13 | $12.21 | $11.62 | $12.16 | $-0.17 | -1.38% | 4,809,358 | $11.96 | $11.62 $12.21 |
| Sep 23, 2026 | $12.72 | $12.85 | $11.96 | $12.33 | $-0.36 | -2.84% | 5,042,163 | $12.26 | $11.96 $12.85 |
| Sep 22, 2026 | $12.27 | $12.97 | $12.14 | $12.69 | +$0.47 | +3.85% | 3,921,412 | $12.63 | $12.14 $12.97 |
| Sep 21, 2026 | $12.50 | $12.65 | $12.14 | $12.22 | +$0.08 | +0.66% | 3,738,743 | $12.30 | $12.14 $12.65 |
| Sep 18, 2026 | $12.16 | $12.47 | $11.87 | $12.14 | $-0.12 | -0.98% | 8,626,304 | $12.14 | $11.87 $12.47 |
| Sep 17, 2026 | $11.99 | $12.87 | $11.95 | $12.26 | +$0.77 | +6.70% | 5,760,971 | $12.45 | $11.95 $12.87 |
| Sep 16, 2026 | $11.46 | $11.75 | $11.37 | $11.49 | +$0.13 | +1.14% | 4,590,886 | $11.53 | $11.37 $11.75 |
| Sep 15, 2026 | $11.75 | $11.82 | $11.24 | $11.36 | $-0.51 | -4.30% | 3,969,473 | $11.42 | $11.24 $11.82 |
| Sep 14, 2026 | $11.65 | $12.11 | $11.65 | $11.87 | +$0.13 | +1.11% | 2,498,057 | $11.90 | $11.65 $12.11 |
| Sep 11, 2026 | $12.10 | $12.19 | $11.69 | $11.74 | $-0.19 | -1.59% | 2,713,509 | $11.84 | $11.69 $12.19 |
| Sep 10, 2026 | $11.90 | $11.96 | $11.66 | $11.93 | $-0.28 | -2.29% | 3,924,871 | $11.84 | $11.66 $11.96 |
| Sep 9, 2026 | $12.50 | $12.82 | $12.19 | $12.21 | $-0.53 | -4.16% | 4,934,631 | $12.37 | $12.19 $12.82 |
| Sep 8, 2026 | $12.83 | $12.89 | $12.43 | $12.74 | +$0.00 | +0.00% | 4,130,294 | $12.73 | $12.43 $12.89 |
| Sep 4, 2026 | $12.59 | $12.96 | $12.52 | $12.74 | +$0.06 | +0.47% | 2,796,289 | $12.77 | $12.52 $12.96 |
| Sep 3, 2026 | $12.86 | $12.92 | $12.40 | $12.68 | $-0.08 | -0.63% | 3,004,965 | $12.63 | $12.40 $12.92 |
| Sep 2, 2026 | $12.67 | $13.13 | $12.28 | $12.76 | +$0.08 | +0.59% | 3,241,322 | $12.62 | $12.28 $13.13 |
| Sep 1, 2026 | $12.52 | $12.81 | $12.34 | $12.69 | $-0.05 | -0.35% | 2,184,156 | $12.63 | $12.34 $12.81 |
| Aug 31, 2026 | $12.64 | $12.85 | $12.44 | $12.73 | $-0.14 | -1.09% | 2,925,432 | $12.68 | $12.44 $12.85 |
| Aug 28, 2026 | $13.11 | $13.49 | $12.68 | $12.87 | $-0.24 | -1.83% | 3,441,960 | $12.96 | $12.68 $13.49 |
| Aug 27, 2026 | $13.26 | $13.45 | $13.00 | $13.11 | $-0.08 | -0.61% | 2,453,165 | $13.16 | $13.00 $13.45 |
| Aug 26, 2026 | $13.38 | $13.50 | $12.98 | $13.19 | $-0.32 | -2.37% | 2,707,211 | $13.18 | $12.98 $13.50 |
| Aug 25, 2026 | $12.84 | $13.73 | $12.76 | $13.51 | +$0.95 | +7.56% | 4,091,925 | $13.43 | $12.76 $13.73 |