Intellia Therapeutics, Inc. (NTLA)

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	12.40	12.89	12.35	12.60	12.60	1.86%	3,182,775
May 21, 2026	11.96	12.46	11.82	12.37	12.37	0.90%	4,422,470
May 20, 2026	11.91	12.53	11.79	12.26	12.26	2.68%	4,886,612
May 19, 2026	12.27	12.42	11.84	11.94	11.94	-5.91%	5,499,719
May 18, 2026	13.78	13.88	12.11	12.69	12.69	-7.17%	9,621,744
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
Apr 21, 2026	15.45	15.91	15.22	15.31	15.31	0.66%	4,311,094
Apr 20, 2026	14.75	15.31	14.53	15.21	15.21	1.74%	2,670,692
Apr 17, 2026	14.58	15.14	14.49	14.95	14.95	5.58%	3,094,742
Apr 16, 2026	14.95	14.97	13.88	14.16	14.16	-5.22%	3,609,670
Apr 15, 2026	14.89	15.28	14.46	14.94	14.94	1.08%	2,708,785
Apr 14, 2026	14.42	15.15	14.35	14.78	14.78	3.65%	2,989,897
Apr 13, 2026	13.30	14.47	13.30	14.26	14.26	5.71%	3,298,300
Apr 10, 2026	13.87	13.89	13.28	13.49	13.49	-2.46%	1,809,407
Apr 9, 2026	13.73	13.98	13.62	13.83	13.83	-0.29%	1,427,254
Apr 8, 2026	14.11	14.49	13.57	13.87	13.87	2.36%	3,015,570
Apr 7, 2026	13.20	13.56	12.85	13.55	13.55	1.88%	2,344,076
Apr 6, 2026	13.17	13.72	13.17	13.30	13.30	1.29%	1,943,374
Apr 2, 2026	12.69	13.27	12.47	13.13	13.13	-1.06%	2,750,476
Apr 1, 2026	12.95	13.65	12.95	13.27	13.27	3.51%	3,026,846
Mar 31, 2026	11.87	12.99	11.87	12.82	12.82	10.04%	4,201,751
Mar 30, 2026	12.36	12.36	11.62	11.65	11.65	-5.82%	3,620,680
Mar 27, 2026	13.12	13.16	12.12	12.37	12.37	-6.57%	3,736,304
Mar 26, 2026	13.02	14.02	12.82	13.24	13.24	-0.15%	5,712,787
Mar 25, 2026	13.11	13.67	13.03	13.26	13.26	3.51%	3,006,142
Mar 24, 2026	12.95	13.18	12.63	12.81	12.81	-2.29%	3,534,494
Mar 23, 2026	12.93	13.34	12.66	13.11	13.11	2.10%	3,107,048
Mar 20, 2026	13.13	13.58	12.81	12.84	12.84	-2.36%	5,219,356
Mar 19, 2026	12.91	13.46	12.66	13.15	13.15	-0.45%	2,742,696
Mar 18, 2026	13.20	13.65	13.14	13.21	13.21	-2.00%	2,698,414
Mar 17, 2026	13.38	13.66	13.38	13.48	13.48	0.75%	2,228,730
Mar 16, 2026	13.05	13.66	12.88	13.38	13.38	4.86%	3,707,821
Mar 13, 2026	13.02	13.33	12.55	12.76	12.76	-0.70%	2,853,878

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.