Intellia Therapeutics, Inc. (NTLA)

NASDAQ: NTLA · Real-Time Price · USD

12.74

0.00 (0.00%)

At close: Sep 8, 2026, 4:00 PM EDT

12.78

+0.04 (0.31%)

After-hours: Sep 8, 2026, 7:59 PM EDT

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2026	12.83	12.89	12.43	12.74	12.74	-	4,085,800
Sep 4, 2026	12.59	12.96	12.52	12.74	12.74	0.47%	2,788,709
Sep 3, 2026	12.86	12.92	12.40	12.68	12.68	-0.63%	2,996,729
Sep 2, 2026	12.67	13.13	12.28	12.76	12.76	0.59%	3,241,401
Sep 1, 2026	12.52	12.81	12.34	12.69	12.69	-0.35%	2,169,165
Aug 31, 2026	12.64	12.85	12.44	12.73	12.73	-1.09%	2,775,620
Aug 28, 2026	13.11	13.49	12.68	12.87	12.87	-1.83%	3,427,709
Aug 27, 2026	13.26	13.45	13.00	13.11	13.11	-0.61%	2,439,254
Aug 26, 2026	13.38	13.50	12.98	13.19	13.19	-2.37%	2,686,944
Aug 25, 2026	12.84	13.73	12.76	13.51	13.51	7.56%	4,079,559
Aug 24, 2026	12.60	12.79	12.24	12.56	12.56	-2.18%	3,109,454
Aug 21, 2026	12.65	13.13	12.65	12.84	12.84	3.22%	3,341,445
Aug 20, 2026	12.95	13.04	12.29	12.44	12.44	-6.33%	4,685,384
Aug 19, 2026	12.10	13.35	12.01	13.28	13.28	14.48%	6,059,427
Aug 18, 2026	11.80	12.10	11.44	11.60	11.60	-4.05%	3,177,277
Aug 17, 2026	11.91	12.22	11.75	12.09	12.09	1.51%	1,817,188
Aug 14, 2026	11.83	12.04	11.41	11.91	11.91	0.68%	2,352,522
Aug 13, 2026	12.11	12.17	11.81	11.83	11.83	-2.15%	2,931,443
Aug 12, 2026	12.06	12.31	11.88	12.09	12.09	0.58%	2,035,635
Aug 11, 2026	11.96	12.14	11.69	12.02	12.02	-	2,563,452
Aug 10, 2026	11.80	12.24	11.75	12.02	12.02	0.67%	3,025,489
Aug 7, 2026	11.88	12.08	11.47	11.94	11.94	6.23%	4,929,701
Aug 6, 2026	10.64	11.32	10.64	11.24	11.24	2.46%	4,341,322
Aug 5, 2026	11.31	11.43	10.85	10.97	10.97	-3.09%	4,734,413
Aug 4, 2026	10.98	11.34	10.76	11.32	11.32	5.11%	4,339,794
Aug 3, 2026	10.55	10.84	10.40	10.77	10.77	0.84%	3,319,884
Jul 31, 2026	11.13	11.19	10.60	10.68	10.68	-3.70%	2,650,733
Jul 30, 2026	10.91	11.13	10.83	11.09	11.09	2.69%	3,183,984
Jul 29, 2026	10.77	11.18	10.54	10.80	10.80	-0.83%	3,489,846
Jul 28, 2026	10.52	10.94	10.15	10.89	10.89	2.06%	4,859,991
Jul 27, 2026	10.99	11.31	10.63	10.67	10.67	-0.56%	2,892,763
Jul 24, 2026	11.26	11.32	10.72	10.73	10.73	-3.33%	3,462,561
Jul 23, 2026	10.96	11.35	10.92	11.10	11.10	-0.27%	3,768,746
Jul 22, 2026	11.25	11.46	11.08	11.13	11.13	-2.96%	2,378,876
Jul 21, 2026	11.06	11.56	10.93	11.47	11.47	5.04%	3,518,645
Jul 20, 2026	11.52	11.66	10.91	10.92	10.92	-4.00%	3,740,865
Jul 17, 2026	11.73	11.84	11.35	11.38	11.38	-4.09%	4,329,237
Jul 16, 2026	12.43	12.59	11.65	11.86	11.86	-9.05%	6,531,741
Jul 15, 2026	13.13	13.38	12.88	13.04	13.04	-1.95%	4,026,082
Jul 14, 2026	13.31	13.57	13.00	13.30	13.30	2.15%	4,053,636
Jul 13, 2026	13.76	13.77	12.77	13.02	13.02	-8.41%	7,479,067
Jul 10, 2026	15.44	15.44	14.10	14.22	14.22	-7.93%	6,175,425
Jul 9, 2026	16.59	17.16	15.15	15.44	15.44	-8.31%	7,387,669
Jul 8, 2026	16.81	17.09	16.35	16.84	16.84	-3.38%	3,547,444
Jul 7, 2026	17.85	18.11	16.85	17.43	17.43	-2.30%	3,171,882
Jul 6, 2026	17.33	18.08	16.17	17.84	17.84	1.59%	3,845,751
Jul 2, 2026	17.63	18.48	17.30	17.56	17.56	1.86%	4,165,309
Jul 1, 2026	16.78	17.83	16.72	17.24	17.24	1.89%	3,730,828
Jun 30, 2026	16.58	16.95	16.00	16.92	16.92	1.87%	3,801,554
Jun 29, 2026	16.67	17.18	15.94	16.61	16.61	-0.42%	5,581,610