Intellia Therapeutics, Inc.(NTLA US)
$11.21+0.050.45%Ext:$11.30+0.090.80%(Market Closed · 23:55:51 UTC)
- Pricing and plans
Get the full experience
We save the real magic for signed-in users.
Sep 15, 2026 | 46.7M | 133.8M | 3.3M | 34.89% | 14.10 |
Aug 31, 2026 | 43.9M | 133.8M | 3.4M | 32.83% | 12.89 |
Aug 14, 2026 | 44.9M | 133.8M | 3.4M | 33.54% | 13.15 |
Jul 31, 2026 | 44.0M | 133.8M | 3.7M | 32.89% | 11.96 |
Jul 15, 2026 | 45.8M | 106.2M | 4.7M | 43.09% | 9.75 |
Jun 30, 2026 | 49.2M | 106.2M | 6.5M | 46.33% | 7.54 |
Jun 15, 2026 | 50.3M | 106.2M | 6.7M | 47.36% | 7.46 |
May 29, 2026 | 48.5M | 106.2M | 5.3M | 45.66% | 9.23 |
May 15, 2026 | 51.8M | 106.2M | 6.8M | 48.80% | 7.68 |
Apr 30, 2026 | 43.5M | 111.9M | 10.1M | 38.92% | 4.31 |
Apr 15, 2026 | 38.8M | 112.1M | 2.5M | 34.63% | 15.42 |
Mar 31, 2026 | 38.9M | 112.1M | 3.6M | 34.75% | 10.84 |
Mar 13, 2026 | 39.4M | 112.1M | 5.1M | 35.19% | 7.66 |
Feb 27, 2026 | 44.3M | 112.1M | 2.6M | 39.53% | 17.28 |
Feb 13, 2026 | 45.3M | 110.0M | 3.8M | 41.14% | 11.92 |
Jan 30, 2026 | 45.3M | 110.0M | 8.0M | 41.19% | 5.69 |
Jan 15, 2026 | 42.6M | 110.0M | 5.6M | 38.68% | 7.53 |
Dec 31, 2025 | 41.6M | 110.0M | 3.0M | 37.78% | 13.73 |
Dec 15, 2025 | 40.6M | 110.0M | 3.9M | 36.88% | 10.40 |
Nov 28, 2025 | 44.6M | 110.0M | 4.7M | 40.51% | 9.48 |
Nov 14, 2025 | 40.2M | 110.0M | 9.8M | 36.57% | 4.13 |
Oct 31, 2025 | 39.1M | 110.0M | 12.2M | 35.52% | 3.20 |
Oct 15, 2025 | 30.9M | 110.0M | 7.4M | 28.09% | 4.20 |
Sep 30, 2025 | 29.7M | 110.0M | 8.2M | 27.03% | 3.64 |
Sep 15, 2025 | 34.1M | 110.0M | 4.3M | 31.03% | 7.88 |
Aug 29, 2025 | 27.7M | 110.0M | 3.7M | 25.21% | 7.56 |
Aug 15, 2025 | 27.7M | 110.0M | 4.9M | 25.20% | 5.70 |
Jul 31, 2025 | 29.7M | 110.0M | 5.0M | 27.00% | 5.92 |
Jul 15, 2025 | 28.9M | 110.0M | 4.7M | 26.24% | 6.19 |
Jun 30, 2025 | 30.1M | 110.0M | 4.9M | 27.39% | 6.14 |
Jun 13, 2025 | 29.7M | 110.0M | 5.0M | 26.99% | 5.89 |
May 30, 2025 | 31.6M | 110.0M | 6.1M | 28.68% | 5.14 |
May 15, 2025 | 30.7M | 110.0M | 3.5M | 27.91% | 8.69 |
Apr 30, 2025 | 28.7M | 110.0M | 3.0M | 26.13% | 9.60 |
Apr 15, 2025 | 28.5M | 110.0M | 3.9M | 25.91% | 7.24 |
Mar 31, 2025 | 26.9M | 110.0M | 3.5M | 24.48% | 7.78 |
Mar 14, 2025 | 26.7M | 110.0M | 3.1M | 24.26% | 8.59 |
Feb 28, 2025 | 26.0M | 110.0M | 4.3M | 23.66% | 6.07 |
Feb 14, 2025 | 24.4M | 110.0M | 2.6M | 22.19% | 9.38 |
Jan 31, 2025 | 24.1M | 110.0M | 2.9M | 21.87% | 8.18 |
Jan 15, 2025 | 24.1M | 110.0M | 3.3M | 21.87% | 7.26 |
Dec 31, 2024 | 21.7M | 110.0M | 2.5M | 19.69% | 8.78 |
Dec 13, 2024 | 19.8M | 110.0M | 2.1M | 18.00% | 9.36 |
Nov 29, 2024 | 18.9M | 110.0M | 3.2M | 17.19% | 5.83 |
Nov 15, 2024 | 16.4M | 110.0M | 2.5M | 14.88% | 6.47 |
Oct 31, 2024 | 16.2M | 110.0M | 3.3M | 14.68% | 4.86 |
Oct 15, 2024 | 16.4M | 110.0M | 1.9M | 14.87% | 8.75 |
Sep 30, 2024 | 15.1M | 110.0M | 1.5M | 13.76% | 9.87 |
Sep 13, 2024 | 14.8M | 110.0M | 1.4M | 13.42% | 10.78 |
Aug 30, 2024 | 13.7M | 110.0M | 977.3K | 12.46% | 14.02 |
Aug 15, 2024 | 13.8M | 110.0M | 1.4M | 12.56% | 10.24 |
Jul 31, 2024 | 13.4M | 110.0M | 1.5M | 12.15% | 9.07 |
Jul 15, 2024 | 13.8M | 110.0M | 1.5M | 12.59% | 9.13 |
Jun 28, 2024 | 13.3M | 110.0M | 2.3M | 12.04% | 5.85 |
Jun 14, 2024 | 13.7M | 110.0M | 1.9M | 12.49% | 7.24 |
May 31, 2024 | 14.7M | 110.0M | 1.5M | 13.36% | 9.80 |
May 15, 2024 | 15.2M | 110.0M | 1.5M | 13.79% | 10.44 |
Apr 30, 2024 | 15.4M | 110.0M | 1.1M | 14.03% | 13.52 |
Apr 15, 2024 | 14.6M | 110.0M | 1.3M | 13.26% | 11.57 |
Mar 28, 2024 | 14.8M | 110.0M | 1.1M | 13.48% | 13.84 |
Mar 15, 2024 | 13.5M | 110.0M | 1.5M | 12.27% | 8.77 |
Feb 29, 2024 | 12.6M | 110.0M | 2.3M | 11.47% | 5.40 |
Feb 15, 2024 | 11.6M | 110.0M | 1.7M | 10.57% | 6.94 |
Jan 31, 2024 | 11.0M | 110.0M | 1.4M | 9.97% | 7.64 |
Jan 12, 2024 | 10.5M | 110.0M | 1.4M | 9.50% | 7.69 |
Dec 29, 2023 | 10.2M | 110.0M | 1.4M | 9.24% | 7.38 |
Dec 15, 2023 | 10.5M | 110.0M | 1.7M | 9.54% | 6.13 |
Nov 30, 2023 | 9.9M | 110.0M | 1.5M | 8.96% | 6.79 |
Nov 15, 2023 | 9.5M | 110.0M | 1.9M | 8.61% | 5.12 |
Oct 31, 2023 | 9.6M | 110.0M | 1.4M | 8.75% | 6.70 |
Oct 13, 2023 | 8.1M | 110.0M | 946.4K | 7.38% | 8.58 |
Sep 29, 2023 | 8.2M | 110.0M | 824.9K | 7.46% | 9.96 |
Sep 15, 2023 | 7.7M | 110.0M | 808.8K | 7.03% | 9.56 |
Aug 31, 2023 | 7.8M | 110.0M | 626.5K | 7.13% | 12.52 |
Aug 15, 2023 | 7.3M | 110.0M | 855.2K | 6.62% | 8.52 |
Jul 31, 2023 | 6.4M | 110.0M | 687.9K | 5.81% | 9.30 |
Jul 14, 2023 | 6.2M | 110.0M | 807.9K | 5.65% | 7.69 |
Jun 30, 2023 | 6.1M | 110.0M | 1.2M | 5.51% | 4.95 |
Jun 15, 2023 | 5.7M | 110.0M | 955.4K | 5.22% | 6.02 |
May 31, 2023 | 5.2M | 110.0M | 1.1M | 4.76% | 4.97 |
May 15, 2023 | 5.9M | 110.0M | 1.1M | 5.40% | 5.44 |
Apr 28, 2023 | 6.8M | 110.0M | 847.6K | 6.21% | 8.05 |
Apr 14, 2023 | 7.0M | 110.0M | 1.0M | 6.34% | 6.97 |
Mar 31, 2023 | 7.4M | 110.0M | 1.0M | 6.74% | 7.26 |
Mar 15, 2023 | 7.9M | 110.0M | 1.5M | 7.17% | 5.21 |
Feb 28, 2023 | 8.1M | 110.0M | 1.2M | 7.37% | 6.79 |
Feb 15, 2023 | 7.6M | 110.0M | 906.9K | 6.91% | 8.38 |
Jan 31, 2023 | 7.4M | 110.0M | 1.2M | 6.68% | 5.98 |
Jan 13, 2023 | 6.6M | 110.0M | 1.1M | 5.96% | 5.92 |
Dec 30, 2022 | 6.6M | 110.0M | 1.2M | 6.03% | 5.58 |
Dec 15, 2022 | 6.0M | 110.0M | 2.0M | 5.41% | 2.99 |
Nov 30, 2022 | 6.0M | 110.0M | 616.0K | 5.47% | 9.78 |
Nov 15, 2022 | 6.7M | 110.0M | 909.4K | 6.05% | 7.32 |
Oct 31, 2022 | 7.0M | 110.0M | 892.8K | 6.37% | 7.85 |
Oct 14, 2022 | 6.6M | 110.0M | 949.7K | 5.98% | 6.93 |
Sep 30, 2022 | 6.9M | 110.0M | 1.5M | 6.25% | 4.74 |
Sep 15, 2022 | 6.7M | 110.0M | 1.1M | 6.07% | 5.97 |
Aug 31, 2022 | 6.9M | 110.0M | 898.3K | 6.25% | 7.65 |
Aug 15, 2022 | 7.0M | 110.0M | 1.4M | 6.34% | 4.93 |
Jul 29, 2022 | 6.7M | 110.0M | 970.6K | 6.13% | 6.95 |
Jul 15, 2022 | 7.2M | 110.0M | 1.4M | 6.56% | 5.17 |
Jun 30, 2022 | 7.5M | 110.0M | 1.8M | 6.79% | 4.17 |
Jun 15, 2022 | 7.0M | 110.0M | 1.3M | 6.35% | 5.56 |
May 31, 2022 | 6.6M | 110.0M | 908.5K | 6.02% | 7.29 |
May 13, 2022 | 6.9M | 110.0M | 1.5M | 6.31% | 4.61 |
Apr 29, 2022 | 6.2M | 110.0M | 918.3K | 5.67% | 6.80 |
Apr 14, 2022 | 5.7M | 110.0M | 897.9K | 5.17% | 6.33 |
Mar 31, 2022 | 5.6M | 110.0M | 993.6K | 5.11% | 5.66 |
Mar 15, 2022 | 5.4M | 110.0M | 1.7M | 4.89% | 3.21 |
Feb 28, 2022 | 5.3M | 110.0M | 1.1M | 4.82% | 4.70 |
Feb 15, 2022 | 4.9M | 110.0M | 959.2K | 4.49% | 5.16 |
Jan 31, 2022 | 4.8M | 110.0M | 1.2M | 4.36% | 3.89 |
Jan 14, 2022 | 4.4M | 110.0M | 1.0M | 3.96% | 4.19 |
Dec 31, 2021 | 4.3M | 110.0M | 681.0K | 3.88% | 6.27 |
Dec 15, 2021 | 4.6M | 110.0M | 844.9K | 4.19% | 5.46 |
Nov 30, 2021 | 4.0M | 110.0M | 717.0K | 3.61% | 5.54 |
Nov 15, 2021 | 3.5M | 110.0M | 605.8K | 3.16% | 5.73 |
Oct 29, 2021 | 3.3M | 110.0M | 539.9K | 3.01% | 6.13 |
Oct 15, 2021 | 3.7M | 110.0M | 919.4K | 3.35% | 4.01 |
Sep 30, 2021 | 3.5M | 110.0M | 834.7K | 3.17% | 4.18 |
Sep 15, 2021 | 3.5M | 110.0M | 826.0K | 3.19% | 4.25 |
Aug 31, 2021 | 3.4M | 110.0M | 756.2K | 3.12% | 4.53 |
Aug 13, 2021 | 3.6M | 110.0M | 1.4M | 3.24% | 2.53 |
Jul 30, 2021 | 3.6M | 110.0M | 1.1M | 3.30% | 3.36 |
Jul 15, 2021 | 3.4M | 110.0M | 2.7M | 3.09% | 1.26 |
Jun 30, 2021 | 4.6M | 110.0M | 6.0M | 4.21% | 1.00 |
Jun 15, 2021 | 6.1M | 110.0M | 1.2M | 5.51% | 5.02 |
May 28, 2021 | 6.5M | 110.0M | 890.9K | 5.95% | 7.35 |
May 14, 2021 | 6.6M | 110.0M | 1.2M | 6.04% | 5.44 |
Apr 30, 2021 | 6.6M | 110.0M | 1.0M | 6.01% | 6.44 |
Apr 15, 2021 | 7.3M | 110.0M | 1.1M | 6.63% | 6.46 |
Mar 31, 2021 | 8.5M | 110.0M | 1.4M | 7.75% | 6.22 |
Mar 15, 2021 | 8.7M | 110.0M | 1.6M | 7.94% | 5.39 |
Feb 26, 2021 | 8.1M | 110.0M | 1.3M | 7.35% | 6.30 |
Feb 12, 2021 | 8.6M | 110.0M | 1.3M | 7.79% | 6.84 |
Jan 29, 2021 | 9.5M | 110.0M | 1.8M | 8.59% | 5.16 |
Jan 15, 2021 | 9.7M | 110.0M | 1.8M | 8.79% | 5.35 |
Dec 31, 2020 | 10.1M | 110.0M | 1.8M | 9.22% | 5.64 |
Dec 15, 2020 | 11.0M | 110.0M | 1.8M | 10.04% | 6.31 |
Nov 30, 2020 | 11.7M | 110.0M | 863.1K | 10.63% | 13.55 |
Nov 13, 2020 | 12.6M | 110.0M | 812.8K | 11.44% | 15.49 |
Oct 30, 2020 | 12.9M | 110.0M | 856.2K | 11.71% | 15.05 |
Oct 15, 2020 | 12.8M | 110.0M | 1.2M | 11.63% | 10.33 |
Sep 30, 2020 | 11.9M | 110.0M | 776.1K | 10.85% | 15.38 |
Sep 15, 2020 | 11.2M | 110.0M | 772.7K | 10.14% | 14.44 |
Aug 31, 2020 | 10.9M | 110.0M | 544.1K | 9.89% | 20.00 |
Aug 14, 2020 | 11.0M | 110.0M | 686.7K | 9.96% | 15.96 |
Jul 31, 2020 | 10.8M | 110.0M | 547.1K | 9.79% | 19.69 |
Jul 15, 2020 | 10.7M | 110.0M | 847.7K | 9.71% | 12.60 |
Jun 30, 2020 | 11.2M | 110.0M | 931.2K | 10.16% | 12.01 |
Jun 15, 2020 | 10.0M | 110.0M | 1.5M | 9.12% | 6.81 |
May 29, 2020 | 10.8M | 110.0M | 921.1K | 9.83% | 11.74 |
May 15, 2020 | 10.6M | 110.0M | 792.3K | 9.64% | 13.38 |
Apr 30, 2020 | 10.4M | 110.0M | 605.1K | 9.42% | 17.13 |
Apr 15, 2020 | 10.8M | 110.0M | 546.9K | 9.77% | 19.66 |
Mar 31, 2020 | 10.4M | 110.0M | 759.2K | 9.47% | 13.72 |
Mar 13, 2020 | 10.7M | 110.0M | 1.0M | 9.69% | 10.60 |
Feb 28, 2020 | 10.5M | 110.0M | 771.6K | 9.56% | 13.63 |
Feb 14, 2020 | 10.4M | 110.0M | 564.1K | 9.44% | 18.40 |
Jan 31, 2020 | 10.2M | 110.0M | 535.6K | 9.27% | 19.04 |
Jan 15, 2020 | 9.6M | 110.0M | 524.0K | 8.68% | 18.23 |
Dec 31, 2019 | 9.6M | 110.0M | 573.2K | 8.74% | 16.78 |
Dec 13, 2019 | 10.0M | 110.0M | 611.2K | 9.07% | 16.32 |
Nov 29, 2019 | 9.9M | 110.0M | 845.9K | 9.04% | 11.76 |
Nov 15, 2019 | 9.7M | 110.0M | 637.6K | 8.81% | 15.20 |
Oct 31, 2019 | 9.2M | 110.0M | 445.0K | 8.33% | 20.59 |
Oct 15, 2019 | 9.2M | 110.0M | 666.1K | 8.39% | 13.86 |
Sep 30, 2019 | 8.8M | 110.0M | 344.6K | 7.98% | 25.48 |
Sep 13, 2019 | 8.5M | 110.0M | 400.6K | 7.73% | 21.23 |
Aug 30, 2019 | 8.5M | 110.0M | 534.9K | 7.73% | 15.90 |
Aug 15, 2019 | 8.6M | 110.0M | 495.6K | 7.82% | 17.36 |
Jul 31, 2019 | 8.6M | 110.0M | 477.6K | 7.79% | 17.94 |
Jul 15, 2019 | 9.5M | 110.0M | 526.7K | 8.60% | 17.96 |
Jun 28, 2019 | 8.2M | 110.0M | 1.1M | 7.46% | 7.24 |
Jun 14, 2019 | 7.8M | 110.0M | 389.7K | 7.12% | 20.09 |
May 31, 2019 | 8.1M | 110.0M | 422.6K | 7.37% | 19.20 |
May 15, 2019 | 8.1M | 110.0M | 709.9K | 7.38% | 11.43 |
Apr 30, 2019 | 8.0M | 110.0M | 501.6K | 7.26% | 15.93 |
Apr 15, 2019 | 8.0M | 110.0M | 425.0K | 7.32% | 18.94 |
Mar 29, 2019 | 8.0M | 110.0M | 430.6K | 7.28% | 18.60 |
Mar 15, 2019 | 8.6M | 110.0M | 779.9K | 7.82% | 11.03 |
Feb 28, 2019 | 7.9M | 110.0M | 794.7K | 7.20% | 9.97 |
Feb 15, 2019 | 7.7M | 110.0M | 495.9K | 7.04% | 15.62 |
Jan 31, 2019 | 7.6M | 110.0M | 568.8K | 6.94% | 13.42 |
Jan 15, 2019 | 7.4M | 110.0M | 620.8K | 6.73% | 11.93 |
Dec 31, 2018 | 6.7M | 110.0M | 830.3K | 6.06% | 8.03 |
Dec 14, 2018 | 6.2M | 110.0M | 494.1K | 5.60% | 12.46 |
Nov 30, 2018 | 6.4M | 110.0M | 517.4K | 5.81% | 12.35 |
Nov 15, 2018 | 6.1M | 110.0M | 1.0M | 5.57% | 6.00 |
Oct 31, 2018 | 5.4M | 110.0M | 627.3K | 4.92% | 8.63 |
Oct 15, 2018 | 5.6M | 110.0M | 651.3K | 5.10% | 8.62 |
Sep 28, 2018 | 5.6M | 110.0M | 787.3K | 5.11% | 7.14 |
Sep 14, 2018 | 5.9M | 110.0M | 511.9K | 5.37% | 11.54 |
Aug 31, 2018 | 6.2M | 110.0M | 431.3K | 5.60% | 14.28 |
Aug 15, 2018 | 6.2M | 110.0M | 511.0K | 5.62% | 12.09 |
Jul 31, 2018 | 6.6M | 110.0M | 738.3K | 5.97% | 8.89 |
Jul 13, 2018 | 6.8M | 110.0M | 654.3K | 6.22% | 10.46 |
Jun 29, 2018 | 7.3M | 110.0M | 1.3M | 6.65% | 5.85 |
Jun 15, 2018 | 5.4M | 110.0M | 1.1M | 4.92% | 4.73 |
May 31, 2018 | 5.6M | 110.0M | 900.2K | 5.08% | 6.20 |
May 15, 2018 | 4.9M | 110.0M | 814.2K | 4.46% | 6.02 |
Apr 30, 2018 | 4.8M | 110.0M | 784.8K | 4.37% | 6.13 |
Apr 13, 2018 | 5.0M | 110.0M | 937.5K | 4.52% | 5.30 |
Mar 29, 2018 | 4.9M | 110.0M | 1.4M | 4.50% | 3.57 |
Mar 15, 2018 | 4.0M | 110.0M | 1.9M | 3.60% | 2.04 |
Feb 28, 2018 | 3.6M | 110.0M | 951.0K | 3.26% | 3.77 |
Feb 15, 2018 | 4.0M | 110.0M | 807.4K | 3.62% | 4.93 |
Jan 31, 2018 | 4.1M | 110.0M | 1.1M | 3.70% | 3.86 |
Jan 12, 2018 | 3.8M | 110.0M | 953.3K | 3.48% | 4.02 |
Dec 29, 2017 | 3.4M | 110.0M | 636.0K | 3.09% | 5.35 |