Intellia Therapeutics, Inc. (NTLA)

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 4, 2026	13.31	14.07	13.31	13.87	13.87	4.60%	6,441,887
May 1, 2026	13.39	13.54	12.80	13.26	13.26	-1.63%	5,738,504
Apr 30, 2026	12.62	14.06	12.62	13.48	13.48	8.32%	13,076,809
Apr 29, 2026	12.14	12.95	11.76	12.45	12.45	-5.72%	26,777,229
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
Mar 12, 2026	12.88	13.07	12.56	12.85	12.85	-1.23%	3,282,959
Mar 11, 2026	13.34	13.40	12.83	13.01	13.01	-3.41%	3,074,019
Mar 10, 2026	13.64	14.15	13.35	13.47	13.47	-3.02%	2,828,148
Mar 9, 2026	13.25	14.15	13.07	13.89	13.89	3.35%	4,025,671
Mar 6, 2026	12.73	13.54	12.55	13.44	13.44	2.21%	3,322,915
Mar 5, 2026	13.64	14.12	12.99	13.15	13.15	-4.85%	4,294,296
Mar 4, 2026	13.98	14.12	13.41	13.82	13.82	1.58%	5,896,498
Mar 3, 2026	14.79	14.79	13.60	13.61	13.61	-11.88%	8,311,471
Mar 2, 2026	13.79	15.51	12.75	15.44	15.44	12.05%	14,441,871
Feb 27, 2026	13.84	14.29	13.57	13.78	13.78	-3.50%	3,245,402
Feb 26, 2026	14.09	14.30	12.70	14.28	14.28	6.41%	4,901,626
Feb 25, 2026	13.60	13.93	13.41	13.42	13.42	-1.18%	2,284,798
Feb 24, 2026	13.46	13.84	13.12	13.58	13.58	3.19%	2,845,519
Feb 23, 2026	12.51	13.19	12.41	13.16	13.16	4.11%	2,335,441

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.