Intellia Therapeutics, Inc. (NTLA)

NASDAQ: NTLA · Real-Time Price · USD

10.73

-0.37 (-3.33%)

At close: Jul 24, 2026, 4:00 PM EDT

11.02

+0.29 (2.70%)

Pre-market: Jul 27, 2026, 5:30 AM EDT

Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 24, 2026	11.26	11.32	10.72	10.73	10.73	-3.33%	3,453,731
Jul 23, 2026	10.96	11.35	10.92	11.10	11.10	-0.27%	3,749,438
Jul 22, 2026	11.25	11.46	11.08	11.13	11.13	-2.96%	2,375,264
Jul 21, 2026	11.06	11.56	10.93	11.47	11.47	5.04%	3,504,831
Jul 20, 2026	11.52	11.66	10.91	10.92	10.92	-4.00%	3,709,365
Jul 17, 2026	11.73	11.84	11.35	11.38	11.38	-4.09%	4,304,489
Jul 16, 2026	12.43	12.59	11.65	11.86	11.86	-9.05%	6,502,772
Jul 15, 2026	13.13	13.38	12.88	13.04	13.04	-1.95%	3,923,994
Jul 14, 2026	13.31	13.57	13.00	13.30	13.30	2.15%	4,015,679
Jul 13, 2026	13.76	13.77	12.77	13.02	13.02	-8.41%	7,457,399
Jul 10, 2026	15.44	15.44	14.10	14.22	14.22	-7.93%	6,172,132
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
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