Intellia Therapeutics, Inc. (NTLA)

NASDAQ: NTLA · Real-Time Price · USD

17.56

+0.32 (1.86%)

At close: Jul 2, 2026, 4:00 PM EDT

17.60

+0.04 (0.23%)

After-hours: Jul 2, 2026, 7:57 PM EDT

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 2, 2026	17.63	18.48	17.30	17.56	17.56	1.86%	4,158,792
Jul 1, 2026	16.78	17.83	16.72	17.24	17.24	1.89%	3,724,475
Jun 30, 2026	16.58	16.95	16.00	16.92	16.92	1.87%	3,797,031
Jun 29, 2026	16.67	17.18	15.94	16.61	16.61	-0.42%	5,567,095
Jun 26, 2026	15.75	16.96	15.67	16.68	16.68	4.05%	9,587,751
Jun 25, 2026	15.62	16.26	15.58	16.03	16.03	3.42%	3,447,121
Jun 24, 2026	15.33	16.12	15.30	15.50	15.50	1.64%	3,618,111
Jun 23, 2026	15.43	15.93	15.06	15.25	15.25	-3.17%	4,883,994
Jun 22, 2026	15.87	16.32	15.57	15.75	15.75	0.51%	5,103,712
Jun 18, 2026	15.53	16.20	15.04	15.67	15.67	3.09%	8,849,172
Jun 17, 2026	14.87	16.73	14.43	15.20	15.20	4.47%	12,427,239
Jun 16, 2026	14.78	14.92	13.54	14.55	14.55	-2.48%	8,657,706
Jun 15, 2026	12.78	15.00	12.76	14.92	14.92	23.20%	16,409,533
Jun 12, 2026	12.29	12.99	11.95	12.11	12.11	-1.94%	10,223,429
Jun 11, 2026	12.16	12.45	11.81	12.35	12.35	1.23%	7,935,809
Jun 10, 2026	12.66	13.14	12.19	12.20	12.20	-5.35%	3,961,341
Jun 9, 2026	13.77	14.25	12.54	12.89	12.89	-4.45%	5,627,605
Jun 8, 2026	13.83	14.04	13.33	13.49	13.49	-0.37%	3,420,275
Jun 5, 2026	14.50	14.79	12.89	13.54	13.54	-8.20%	7,484,259
Jun 4, 2026	13.20	15.49	13.12	14.75	14.75	13.29%	9,609,094
Jun 3, 2026	12.97	13.04	12.47	13.02	13.02	-0.84%	3,101,443
Jun 2, 2026	13.48	13.55	12.88	13.13	13.13	-4.37%	3,945,312
Jun 1, 2026	13.76	14.17	13.41	13.73	13.73	-2.42%	3,569,484
May 29, 2026	13.70	14.30	13.12	14.07	14.07	2.85%	5,540,219
May 28, 2026	13.47	13.99	13.20	13.68	13.68	1.79%	4,531,666
May 27, 2026	12.60	13.75	12.51	13.44	13.44	6.58%	6,548,661
May 26, 2026	12.67	12.89	12.24	12.61	12.61	0.08%	3,623,185
May 22, 2026	12.40	12.89	12.35	12.60	12.60	1.86%	3,198,831
May 21, 2026	11.96	12.46	11.82	12.37	12.37	0.90%	4,440,053
May 20, 2026	11.91	12.53	11.79	12.26	12.26	2.68%	4,905,711
May 19, 2026	12.27	12.42	11.84	11.94	11.94	-5.91%	5,520,815
May 18, 2026	13.78	13.88	12.11	12.69	12.69	-7.17%	9,646,283
May 15, 2026	13.35	14.15	13.24	13.67	13.67	4.43%	14,834,401
May 14, 2026	14.16	14.38	12.92	13.09	13.09	-8.33%	14,169,622
May 13, 2026	13.97	14.58	13.75	14.28	14.28	2.07%	3,757,903
May 12, 2026	14.34	14.50	13.52	13.99	13.99	-2.98%	4,658,012
May 11, 2026	14.06	15.55	13.97	14.42	14.42	2.34%	7,237,854
May 8, 2026	14.07	14.55	13.73	14.09	14.09	2.77%	5,804,319
May 7, 2026	13.78	14.07	13.42	13.71	13.71	-1.01%	4,043,553
May 6, 2026	13.24	13.88	13.11	13.85	13.85	4.06%	3,808,533
May 5, 2026	14.15	14.33	13.20	13.31	13.31	-4.04%	4,882,345
May 4, 2026	13.31	14.07	13.31	13.87	13.87	4.60%	6,481,855
May 1, 2026	13.39	13.54	12.80	13.26	13.26	-1.63%	5,801,000
Apr 30, 2026	12.62	14.06	12.62	13.48	13.48	8.32%	13,108,674
Apr 29, 2026	12.14	12.95	11.76	12.45	12.45	-5.72%	26,793,595
Apr 28, 2026	12.82	14.16	12.72	13.20	13.20	1.23%	15,164,250
Apr 27, 2026	14.23	14.75	12.39	13.04	13.04	-4.33%	27,514,980
Apr 24, 2026	15.89	16.04	13.42	13.63	13.63	-14.11%	9,028,426
Apr 23, 2026	16.80	16.97	15.56	15.87	15.87	-4.22%	5,493,787
Apr 22, 2026	15.71	16.58	15.65	16.57	16.57	8.23%	3,762,650