Intellia Therapeutics, Inc. (NTLA)

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 13, 2026	13.30	14.47	13.30	14.26	14.26	5.71%	3,267,763
Apr 10, 2026	13.87	13.89	13.28	13.49	13.49	-2.46%	1,771,095
Apr 9, 2026	13.73	13.98	13.62	13.83	13.83	-0.29%	1,417,592
Apr 8, 2026	14.11	14.49	13.57	13.87	13.87	2.36%	3,013,751
Apr 7, 2026	13.20	13.56	12.85	13.55	13.55	1.88%	2,298,011
Apr 6, 2026	13.17	13.72	13.17	13.30	13.30	1.29%	1,941,428
Apr 2, 2026	12.69	13.27	12.47	13.13	13.13	-1.06%	2,748,679
Apr 1, 2026	12.95	13.65	12.95	13.27	13.27	3.51%	3,021,226
Mar 31, 2026	11.87	12.99	11.87	12.82	12.82	10.04%	4,194,524
Mar 30, 2026	12.36	12.36	11.62	11.65	11.65	-5.82%	3,604,954
Mar 27, 2026	13.12	13.16	12.12	12.37	12.37	-6.57%	3,715,990
Mar 26, 2026	13.02	14.02	12.82	13.24	13.24	-0.15%	5,707,832
Mar 25, 2026	13.11	13.67	13.03	13.26	13.26	3.51%	3,001,766
Mar 24, 2026	12.95	13.18	12.63	12.81	12.81	-2.29%	3,502,354
Mar 23, 2026	12.93	13.34	12.66	13.11	13.11	2.10%	3,098,800
Mar 20, 2026	13.13	13.58	12.81	12.84	12.84	-2.36%	5,128,156
Mar 19, 2026	12.91	13.46	12.66	13.15	13.15	-0.45%	2,731,469
Mar 18, 2026	13.20	13.65	13.14	13.21	13.21	-2.00%	2,690,255
Mar 17, 2026	13.38	13.66	13.38	13.48	13.48	0.75%	2,225,637
Mar 16, 2026	13.05	13.66	12.88	13.38	13.38	4.86%	3,699,497
Mar 13, 2026	13.02	13.33	12.55	12.76	12.76	-0.70%	2,847,724
Mar 12, 2026	12.88	13.07	12.56	12.85	12.85	-1.23%	3,272,336
Mar 11, 2026	13.34	13.40	12.83	13.01	13.01	-3.41%	3,058,859
Mar 10, 2026	13.64	14.15	13.35	13.47	13.47	-3.02%	2,820,089
Mar 9, 2026	13.25	14.15	13.07	13.89	13.89	3.35%	4,011,238
Mar 6, 2026	12.73	13.54	12.55	13.44	13.44	2.21%	3,311,012
Mar 5, 2026	13.64	14.12	12.99	13.15	13.15	-4.85%	4,284,014
Mar 4, 2026	13.98	14.12	13.41	13.82	13.82	1.58%	5,776,715
Mar 3, 2026	14.79	14.79	13.60	13.61	13.61	-11.88%	8,279,340
Mar 2, 2026	13.79	15.51	12.75	15.44	15.44	12.05%	14,373,661
Feb 27, 2026	13.84	14.29	13.57	13.78	13.78	-3.50%	3,234,153
Feb 26, 2026	14.09	14.30	12.70	14.28	14.28	6.41%	4,878,263
Feb 25, 2026	13.60	13.93	13.41	13.42	13.42	-1.18%	2,256,281
Feb 24, 2026	13.46	13.84	13.12	13.58	13.58	3.19%	2,835,730
Feb 23, 2026	12.51	13.19	12.41	13.16	13.16	4.11%	2,332,257
Feb 20, 2026	12.79	12.96	12.51	12.64	12.64	-3.07%	2,522,820
Feb 19, 2026	12.21	13.08	12.10	13.04	13.04	4.49%	2,042,215
Feb 18, 2026	12.08	12.70	12.00	12.48	12.48	2.13%	2,517,846
Feb 17, 2026	11.83	12.47	11.66	12.22	12.22	2.95%	2,381,507
Feb 13, 2026	11.54	12.32	11.54	11.87	11.87	2.15%	2,630,058
Feb 12, 2026	11.88	11.95	11.21	11.62	11.62	-3.17%	2,945,870
Feb 11, 2026	11.89	12.04	11.36	12.00	12.00	0.76%	3,590,637
Feb 10, 2026	12.32	12.54	11.75	11.91	11.91	-4.64%	2,999,350
Feb 9, 2026	12.00	12.50	11.76	12.49	12.49	1.71%	4,010,140
Feb 6, 2026	11.32	12.33	11.32	12.28	12.28	10.73%	4,612,997
Feb 5, 2026	11.98	12.20	10.94	11.09	11.09	-10.28%	5,866,487
Feb 4, 2026	13.03	13.07	11.96	12.36	12.36	-5.29%	4,978,146
Feb 3, 2026	13.15	13.76	12.51	13.05	13.05	-0.08%	3,617,048
Feb 2, 2026	13.00	13.41	12.80	13.06	13.06	-0.68%	3,206,052
Jan 30, 2026	13.46	13.97	12.94	13.15	13.15	-5.40%	5,299,530

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.