Intellia Therapeutics, Inc. (NTLA)

NASDAQ: NTLA · Real-Time Price · USD

11.42

-0.33 (-2.81%)

At close: Sep 28, 2026, 4:00 PM EDT

11.60

+0.18 (1.58%)

Pre-market: Sep 29, 2026, 6:53 AM EDT

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 28, 2026	11.72	11.80	11.33	11.42	11.42	-2.81%	2,991,861
Sep 25, 2026	12.33	12.33	11.67	11.75	11.75	-3.37%	2,971,220
Sep 24, 2026	12.13	12.21	11.62	12.16	12.16	-1.38%	4,363,208
Sep 23, 2026	12.72	12.85	11.96	12.33	12.33	-2.84%	5,034,753
Sep 22, 2026	12.27	12.97	12.14	12.69	12.69	3.85%	3,921,412
Sep 21, 2026	12.50	12.65	12.14	12.22	12.22	0.66%	3,738,743
Sep 18, 2026	12.16	12.47	11.87	12.14	12.14	-0.98%	8,626,304
Sep 17, 2026	11.99	12.87	11.95	12.26	12.26	6.70%	5,760,971
Sep 16, 2026	11.46	11.75	11.37	11.49	11.49	1.14%	4,590,886
Sep 15, 2026	11.75	11.82	11.24	11.36	11.36	-4.30%	3,990,812
Sep 14, 2026	11.65	12.11	11.65	11.87	11.87	1.11%	2,598,787
Sep 11, 2026	12.10	12.19	11.69	11.74	11.74	-1.59%	2,713,508
Sep 10, 2026	11.90	11.96	11.66	11.93	11.93	-2.29%	3,924,870
Sep 9, 2026	12.50	12.82	12.19	12.21	12.21	-4.16%	4,934,631
Sep 8, 2026	12.83	12.89	12.43	12.74	12.74	-	4,130,293
Sep 4, 2026	12.59	12.96	12.52	12.74	12.74	0.47%	2,796,288
Sep 3, 2026	12.86	12.92	12.40	12.68	12.68	-0.63%	3,004,964
Sep 2, 2026	12.67	13.13	12.28	12.76	12.76	0.59%	3,245,595
Sep 1, 2026	12.52	12.81	12.34	12.69	12.69	-0.35%	2,184,155
Aug 31, 2026	12.64	12.85	12.44	12.73	12.73	-1.09%	2,925,419
Aug 28, 2026	13.11	13.49	12.68	12.87	12.87	-1.83%	3,441,960
Aug 27, 2026	13.26	13.45	13.00	13.11	13.11	-0.61%	2,453,164
Aug 26, 2026	13.38	13.50	12.98	13.19	13.19	-2.37%	2,707,210
Aug 25, 2026	12.84	13.73	12.76	13.51	13.51	7.56%	4,091,924
Aug 24, 2026	12.60	12.79	12.24	12.56	12.56	-2.18%	3,117,690
Aug 21, 2026	12.65	13.13	12.65	12.84	12.84	3.22%	3,347,693
Aug 20, 2026	12.95	13.04	12.29	12.44	12.44	-6.33%	4,703,599
Aug 19, 2026	12.10	13.35	12.01	13.28	13.28	14.48%	6,114,892
Aug 18, 2026	11.80	12.10	11.44	11.60	11.60	-4.05%	3,178,625
Aug 17, 2026	11.91	12.22	11.75	12.09	12.09	1.51%	1,818,943
Aug 14, 2026	11.83	12.04	11.41	11.91	11.91	0.68%	2,360,909
Aug 13, 2026	12.11	12.17	11.81	11.83	11.83	-2.15%	2,945,751
Aug 12, 2026	12.06	12.31	11.88	12.09	12.09	0.58%	2,041,977
Aug 11, 2026	11.96	12.14	11.69	12.02	12.02	-	2,569,330
Aug 10, 2026	11.80	12.24	11.75	12.02	12.02	0.67%	3,032,375
Aug 7, 2026	11.88	12.08	11.47	11.94	11.94	6.23%	4,937,181
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