Intellia Therapeutics, Inc. (NTLA)

NASDAQ: NTLA · Real-Time Price · USD

11.60

-0.49 (-4.05%)

At close: Aug 18, 2026, 4:00 PM EDT

11.97

+0.37 (3.19%)

Pre-market: Aug 19, 2026, 9:16 AM EDT

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 26, 2026	15.75	16.96	15.67	16.68	16.68	4.05%	9,823,554
Jun 25, 2026	15.62	16.26	15.58	16.03	16.03	3.42%	3,472,852
Jun 24, 2026	15.33	16.12	15.30	15.50	15.50	1.64%	3,621,475
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