Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
12.00
+0.09 (0.76%)
At close: Feb 11, 2026, 4:00 PM EST
12.00
0.00 (0.00%)
After-hours: Feb 11, 2026, 7:58 PM EST
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.89 | 12.04 | 11.36 | 12.00 | 12.00 | 0.76% | 3,580,794 |
| Feb 10, 2026 | 12.32 | 12.54 | 11.75 | 11.91 | 11.91 | -4.64% | 2,975,351 |
| Feb 9, 2026 | 12.00 | 12.50 | 11.76 | 12.49 | 12.49 | 1.71% | 4,000,413 |
| Feb 6, 2026 | 11.32 | 12.33 | 11.32 | 12.28 | 12.28 | 10.73% | 4,598,090 |
| Feb 5, 2026 | 11.98 | 12.20 | 10.94 | 11.09 | 11.09 | -10.28% | 5,796,459 |
| Feb 4, 2026 | 13.03 | 13.07 | 11.96 | 12.36 | 12.36 | -5.29% | 4,958,899 |
| Feb 3, 2026 | 13.15 | 13.76 | 12.51 | 13.05 | 13.05 | -0.08% | 3,601,995 |
| Feb 2, 2026 | 13.00 | 13.41 | 12.80 | 13.06 | 13.06 | -0.68% | 3,178,179 |
| Jan 30, 2026 | 13.46 | 13.97 | 12.94 | 13.15 | 13.15 | -5.40% | 5,271,615 |
| Jan 29, 2026 | 13.86 | 14.67 | 13.67 | 13.90 | 13.90 | 0.58% | 4,795,987 |
| Jan 28, 2026 | 14.97 | 15.00 | 13.59 | 13.82 | 13.82 | -6.81% | 6,038,438 |
| Jan 27, 2026 | 16.51 | 17.09 | 14.20 | 14.83 | 14.83 | 6.31% | 14,920,497 |
| Jan 26, 2026 | 14.38 | 14.70 | 13.86 | 13.95 | 13.95 | -4.65% | 6,397,487 |
| Jan 23, 2026 | 15.82 | 15.95 | 14.50 | 14.63 | 14.63 | -7.99% | 8,035,831 |
| Jan 22, 2026 | 14.03 | 15.94 | 13.76 | 15.90 | 15.90 | 13.33% | 10,488,886 |
| Jan 21, 2026 | 12.98 | 14.49 | 12.94 | 14.03 | 14.03 | 9.35% | 9,184,103 |
| Jan 20, 2026 | 12.10 | 13.17 | 11.93 | 12.83 | 12.83 | 2.64% | 9,563,903 |
| Jan 16, 2026 | 11.88 | 12.75 | 11.70 | 12.50 | 12.50 | 5.31% | 5,746,937 |
| Jan 15, 2026 | 11.99 | 12.35 | 11.34 | 11.87 | 11.87 | -1.25% | 5,435,003 |
| Jan 14, 2026 | 11.75 | 12.34 | 11.66 | 12.02 | 12.02 | 2.39% | 5,495,509 |
| Jan 13, 2026 | 11.61 | 12.29 | 11.20 | 11.74 | 11.74 | 2.71% | 7,926,009 |
| Jan 12, 2026 | 10.41 | 11.45 | 10.15 | 11.43 | 11.43 | 10.12% | 6,747,714 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.13 | 10.38 | 10.38 | -1.33% | 6,868,261 |
| Jan 8, 2026 | 10.72 | 10.74 | 10.32 | 10.52 | 10.52 | 3.85% | 6,732,492 |
| Jan 7, 2026 | 9.84 | 10.58 | 9.77 | 10.13 | 10.13 | 4.11% | 5,085,858 |
| Jan 6, 2026 | 9.37 | 10.17 | 9.31 | 9.73 | 9.73 | 3.84% | 4,307,364 |
| Jan 5, 2026 | 9.21 | 9.70 | 9.13 | 9.37 | 9.37 | 1.74% | 5,783,651 |
| Jan 2, 2026 | 9.23 | 9.36 | 9.05 | 9.21 | 9.21 | 2.45% | 2,736,215 |
| Dec 31, 2025 | 9.06 | 9.14 | 8.94 | 8.99 | 8.99 | -0.77% | 3,020,988 |
| Dec 30, 2025 | 9.17 | 9.25 | 8.99 | 9.06 | 9.06 | -0.88% | 2,191,326 |
| Dec 29, 2025 | 9.34 | 9.36 | 8.98 | 9.14 | 9.14 | -3.18% | 4,004,588 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.16 | 9.44 | 9.44 | -1.56% | 1,839,871 |
| Dec 24, 2025 | 9.46 | 9.62 | 9.26 | 9.59 | 9.59 | 1.80% | 1,450,650 |
| Dec 23, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.42 | -2.89% | 2,580,550 |
| Dec 22, 2025 | 9.20 | 9.85 | 9.19 | 9.70 | 9.70 | 5.09% | 2,883,444 |
| Dec 19, 2025 | 8.90 | 9.54 | 8.90 | 9.23 | 9.23 | 3.94% | 6,588,767 |
| Dec 18, 2025 | 8.94 | 9.16 | 8.74 | 8.88 | 8.88 | 1.02% | 3,357,150 |
| Dec 17, 2025 | 9.13 | 9.55 | 8.78 | 8.79 | 8.79 | -3.62% | 3,282,273 |
| Dec 16, 2025 | 9.00 | 9.26 | 8.91 | 9.12 | 9.12 | -0.22% | 2,499,992 |
| Dec 15, 2025 | 9.08 | 9.23 | 8.90 | 9.14 | 9.14 | 1.33% | 3,952,149 |
| Dec 12, 2025 | 9.61 | 9.68 | 9.02 | 9.02 | 9.02 | -5.55% | 3,405,589 |
| Dec 11, 2025 | 9.33 | 9.67 | 9.25 | 9.55 | 9.55 | 1.92% | 3,067,838 |
| Dec 10, 2025 | 9.27 | 9.70 | 9.15 | 9.37 | 9.37 | 0.75% | 2,754,028 |
| Dec 9, 2025 | 9.36 | 9.60 | 9.22 | 9.30 | 9.30 | -1.48% | 3,141,806 |
| Dec 8, 2025 | 9.89 | 9.95 | 9.35 | 9.44 | 9.44 | -1.77% | 3,465,086 |
| Dec 5, 2025 | 9.59 | 9.66 | 9.36 | 9.61 | 9.61 | -1.33% | 4,030,451 |
| Dec 4, 2025 | 8.91 | 9.92 | 8.85 | 9.74 | 9.74 | 7.51% | 5,915,559 |
| Dec 3, 2025 | 8.23 | 9.12 | 8.13 | 9.06 | 9.06 | 11.85% | 4,745,086 |
| Dec 2, 2025 | 8.43 | 8.49 | 8.09 | 8.10 | 8.10 | -3.80% | 4,317,292 |
| Dec 1, 2025 | 8.81 | 8.89 | 8.40 | 8.42 | 8.42 | -6.34% | 4,532,914 |