NASDAQ : NTLA
Intellia Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 13.23 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 1.85B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Intellia Therapeutics, Inc. (NTLA) closed at 12.47 USD on 2026-10-30. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-10-30 | 12.88 | 13.16 | 12.04 | 12.47 | 4,087,704 | -5.74% |
| 2026-10-29 | 13.32 | 13.94 | 12.915 | 13.23 | 4,703,736 | -0.68% |
| 2026-10-28 | 12.075 | 13.34 | 11.93 | 13.32 | 4,907,503 | +8.47% |
| 2026-10-27 | 11.3 | 12.31 | 11.17 | 12.28 | 3,851,011 | +9.06% |
| 2026-10-26 | 11.24 | 11.44 | 11.094 | 11.26 | 2,064,596 | +0.45% |
| 2026-10-23 | 11 | 11.24 | 10.58 | 11.21 | 3,566,569 | +0.45% |
| 2026-10-22 | 11.41 | 11.965 | 10.98 | 11.16 | 3,651,233 | -4.21% |
| 2026-10-21 | 11.84 | 11.91 | 11.55 | 11.65 | 2,828,931 | -1.60% |
| 2026-10-20 | 11.455 | 11.995 | 11.285 | 11.84 | 3,417,120 | +2.25% |
| 2026-10-19 | 11.54 | 11.85 | 11.33 | 11.58 | 3,505,047 | +1.40% |
| 2026-10-16 | 11.6 | 11.675 | 10.91 | 11.42 | 8,235,635 | +0.71% |
| 2026-10-15 | 11.33 | 11.825 | 11.1 | 11.34 | 6,528,997 | -0.79% |
| 2026-10-14 | 11.83 | 11.87 | 11.285 | 11.43 | 5,439,153 | -4.03% |
| 2026-10-13 | 12.3 | 12.48 | 11.815 | 11.91 | 5,179,779 | -5.33% |
| 2026-10-12 | 13.08 | 13.23 | 12.565 | 12.58 | 4,380,450 | -3.75% |
| 2026-10-09 | 12.36 | 13.27 | 11.93 | 13.07 | 8,154,714 | +3.73% |
| 2026-10-08 | 11.9 | 12.64 | 11.76 | 12.6 | 13,974,130 | +7.60% |
| 2026-10-07 | 12.08 | 12.41 | 11.7 | 11.71 | 8,298,219 | -5.34% |
| 2026-10-06 | 12.5 | 13.219 | 12.04 | 12.37 | 7,951,765 | -2.98% |
| 2026-10-05 | 12.35 | 12.88 | 11.85 | 12.75 | 4,967,540 | +4.00% |
| 2026-10-02 | 12.42 | 12.765 | 12.095 | 12.26 | 4,503,688 | +1.16% |
| 2026-10-01 | 11.98 | 12.655 | 11.82 | 12.12 | 7,448,336 | +0.50% |
| 2026-09-30 | 11.96 | 12.235 | 11.75 | 12.06 | 5,318,300 | +0.25% |
| 2026-09-29 | 11.49 | 12.05 | 11.419 | 12.03 | 5,017,506 | +5.34% |
| 2026-09-28 | 11.72 | 11.801 | 11.33 | 11.42 | 3,299,994 | -2.81% |
| 2026-09-25 | 12.33 | 12.33 | 11.665 | 11.75 | 2,985,547 | -3.37% |
| 2026-09-24 | 12.13 | 12.21 | 11.62 | 12.16 | 4,809,358 | -1.38% |
| 2026-09-23 | 12.72 | 12.85 | 11.96 | 12.33 | 5,042,163 | -2.84% |
| 2026-09-22 | 12.27 | 12.97 | 12.14 | 12.69 | 3,921,412 | +3.85% |
| 2026-09-21 | 12.5 | 12.65 | 12.14 | 12.22 | 3,738,743 | +0.66% |
| 2026-09-18 | 12.155 | 12.47 | 11.865 | 12.14 | 8,626,304 | -0.98% |
| 2026-09-17 | 11.99 | 12.87 | 11.95 | 12.26 | 5,760,971 | +6.70% |
| 2026-09-16 | 11.46 | 11.75 | 11.37 | 11.49 | 4,590,886 | +1.14% |
| 2026-09-15 | 11.75 | 11.82 | 11.243 | 11.36 | 3,990,812 | -4.30% |
| 2026-09-14 | 11.645 | 12.11 | 11.645 | 11.87 | 2,598,787 | +1.11% |
| 2026-09-11 | 12.1 | 12.19 | 11.69 | 11.74 | 2,713,508 | -1.59% |
| 2026-09-10 | 11.9 | 11.955 | 11.66 | 11.93 | 3,924,870 | -2.29% |
| 2026-09-09 | 12.5 | 12.82 | 12.19 | 12.21 | 4,934,631 | -4.16% |
| 2026-09-08 | 12.83 | 12.89 | 12.425 | 12.74 | 4,130,293 | +0.00% |
| 2026-09-04 | 12.59 | 12.96 | 12.52 | 12.74 | 2,796,288 | +0.47% |
| 2026-09-03 | 12.86 | 12.92 | 12.4 | 12.68 | 3,004,964 | -0.63% |
| 2026-09-02 | 12.67 | 13.13 | 12.28 | 12.76 | 3,245,595 | +0.59% |
| 2026-09-01 | 12.52 | 12.81 | 12.34 | 12.685 | 2,184,155 | -0.35% |
| 2026-08-31 | 12.64 | 12.85 | 12.44 | 12.73 | 2,925,419 | -1.09% |
| 2026-08-28 | 13.11 | 13.49 | 12.68 | 12.87 | 3,441,960 | -1.83% |
| 2026-08-27 | 13.26 | 13.45 | 13 | 13.11 | 2,453,164 | -0.61% |
| 2026-08-26 | 13.38 | 13.5 | 12.98 | 13.19 | 2,707,210 | -2.37% |
| 2026-08-25 | 12.84 | 13.73 | 12.76 | 13.51 | 4,091,923 | +7.56% |
| 2026-08-24 | 12.6 | 12.79 | 12.24 | 12.56 | 3,117,690 | -2.18% |
| 2026-08-21 | 12.65 | 13.13 | 12.65 | 12.84 | 3,347,693 | +3.22% |
| 2026-08-20 | 12.95 | 13.04 | 12.29 | 12.44 | 4,703,599 | -6.33% |
| 2026-08-19 | 12.1 | 13.35 | 12.01 | 13.28 | 6,114,892 | +14.48% |
| 2026-08-18 | 11.8 | 12.1 | 11.44 | 11.6 | 3,178,625 | -4.05% |
| 2026-08-17 | 11.91 | 12.22 | 11.75 | 12.09 | 1,818,943 | +1.51% |
| 2026-08-14 | 11.83 | 12.039 | 11.41 | 11.91 | 2,360,909 | +0.68% |
| 2026-08-13 | 12.105 | 12.173 | 11.81 | 11.83 | 2,945,751 | -2.15% |
| 2026-08-12 | 12.06 | 12.31 | 11.88 | 12.09 | 2,041,977 | +0.58% |
| 2026-08-11 | 11.96 | 12.14 | 11.69 | 12.02 | 2,569,330 | +0.00% |
| 2026-08-10 | 11.8 | 12.24 | 11.75 | 12.02 | 3,032,375 | +0.67% |
| 2026-08-07 | 11.88 | 12.08 | 11.47 | 11.94 | 4,937,181 | +6.23% |
| 2026-08-06 | 10.64 | 11.32 | 10.64 | 11.24 | 4,341,322 | +2.46% |
| 2026-08-05 | 11.31 | 11.43 | 10.85 | 10.97 | 4,734,413 | -3.09% |
| 2026-08-04 | 10.975 | 11.335 | 10.755 | 11.32 | 4,339,794 | +5.11% |
| 2026-08-03 | 10.55 | 10.84 | 10.4 | 10.77 | 3,319,884 | +0.84% |
| 2026-07-31 | 11.13 | 11.19 | 10.6 | 10.68 | 2,650,733 | -3.70% |
| 2026-07-30 | 10.91 | 11.13 | 10.83 | 11.09 | 3,183,984 | +2.69% |
| 2026-07-29 | 10.77 | 11.18 | 10.543 | 10.8 | 3,489,846 | -0.83% |
| 2026-07-28 | 10.524 | 10.94 | 10.15 | 10.89 | 4,859,991 | +2.06% |
| 2026-07-27 | 10.99 | 11.31 | 10.63 | 10.67 | 2,892,763 | -0.56% |
| 2026-07-24 | 11.26 | 11.32 | 10.715 | 10.73 | 3,462,561 | -3.33% |
| 2026-07-23 | 10.96 | 11.345 | 10.92 | 11.1 | 3,768,746 | -0.27% |
| 2026-07-22 | 11.25 | 11.46 | 11.075 | 11.13 | 2,378,876 | -2.96% |
| 2026-07-21 | 11.06 | 11.56 | 10.93 | 11.47 | 3,518,645 | +5.04% |
| 2026-07-20 | 11.52 | 11.66 | 10.91 | 10.92 | 3,740,865 | -4.00% |
| 2026-07-17 | 11.73 | 11.835 | 11.35 | 11.375 | 4,329,237 | -4.09% |
| 2026-07-16 | 12.43 | 12.59 | 11.651 | 11.86 | 6,531,741 | -9.05% |
| 2026-07-15 | 13.13 | 13.38 | 12.88 | 13.04 | 4,026,081 | -1.95% |
| 2026-07-14 | 13.31 | 13.57 | 13 | 13.3 | 4,053,636 | +2.15% |
| 2026-07-13 | 13.76 | 13.77 | 12.773 | 13.02 | 7,479,067 | -8.41% |
| 2026-07-10 | 15.44 | 15.44 | 14.1 | 14.215 | 6,175,425 | -7.93% |
| 2026-07-09 | 16.59 | 17.16 | 15.145 | 15.44 | 7,387,669 | -8.31% |
| 2026-07-08 | 16.81 | 17.09 | 16.35 | 16.84 | 3,547,444 | -3.38% |
| 2026-07-07 | 17.85 | 18.11 | 16.85 | 17.43 | 3,171,882 | -2.30% |
| 2026-07-06 | 17.33 | 18.08 | 16.17 | 17.84 | 3,845,751 | +1.59% |
| 2026-07-02 | 17.63 | 18.48 | 17.295 | 17.56 | 4,165,308 | +1.86% |
| 2026-07-01 | 16.78 | 17.828 | 16.72 | 17.24 | 3,730,828 | +1.89% |
| 2026-06-30 | 16.58 | 16.95 | 16 | 16.92 | 3,801,554 | +1.87% |
| 2026-06-29 | 16.67 | 17.18 | 15.935 | 16.61 | 5,581,610 | -0.42% |
| 2026-06-26 | 15.75 | 16.96 | 15.67 | 16.68 | 9,823,554 | +4.05% |
| 2026-06-25 | 15.62 | 16.26 | 15.575 | 16.03 | 3,472,852 | +3.42% |
| 2026-06-24 | 15.33 | 16.12 | 15.296 | 15.5 | 3,621,475 | +1.64% |
| 2026-06-23 | 15.43 | 15.93 | 15.06 | 15.25 | 4,883,994 | -3.17% |
| 2026-06-22 | 15.865 | 16.32 | 15.57 | 15.75 | 5,103,712 | +0.51% |
| 2026-06-18 | 15.525 | 16.2 | 15.04 | 15.67 | 8,849,172 | +3.09% |
| 2026-06-17 | 14.87 | 16.73 | 14.43 | 15.2 | 12,427,239 | +4.47% |
| 2026-06-16 | 14.78 | 14.92 | 13.535 | 14.55 | 8,657,706 | -2.48% |
| 2026-06-15 | 12.78 | 15 | 12.76 | 14.92 | 16,409,533 | +23.20% |
| 2026-06-12 | 12.29 | 12.99 | 11.95 | 12.11 | 10,223,429 | -1.94% |
| 2026-06-11 | 12.155 | 12.445 | 11.81 | 12.35 | 7,935,809 | +1.23% |
| 2026-06-10 | 12.66 | 13.14 | 12.19 | 12.2 | 3,961,341 | -5.35% |
| 2026-06-09 | 13.77 | 14.25 | 12.54 | 12.89 | 5,627,605 | -4.45% |
| 2026-06-08 | 13.83 | 14.04 | 13.325 | 13.49 | 3,420,275 | -0.37% |
| 2026-06-05 | 14.5 | 14.79 | 12.89 | 13.54 | 7,484,259 | -8.20% |
| 2026-06-04 | 13.2 | 15.49 | 13.12 | 14.75 | 9,609,094 | +13.29% |
| 2026-06-03 | 12.97 | 13.038 | 12.47 | 13.02 | 3,101,443 | -0.84% |
| 2026-06-02 | 13.48 | 13.55 | 12.88 | 13.13 | 3,945,312 | -4.37% |
| 2026-06-01 | 13.76 | 14.171 | 13.41 | 13.73 | 3,569,484 | -2.42% |
| 2026-05-29 | 13.7 | 14.299 | 13.12 | 14.07 | 5,540,219 | +2.85% |
| 2026-05-28 | 13.47 | 13.99 | 13.2 | 13.68 | 4,531,666 | +1.79% |
| 2026-05-27 | 12.6 | 13.75 | 12.51 | 13.44 | 6,548,661 | +6.58% |
| 2026-05-26 | 12.67 | 12.89 | 12.24 | 12.61 | 3,623,185 | +0.08% |
| 2026-05-22 | 12.4 | 12.89 | 12.346 | 12.6 | 3,198,831 | +1.86% |
| 2026-05-21 | 11.96 | 12.455 | 11.82 | 12.37 | 4,440,053 | +0.90% |
| 2026-05-20 | 11.91 | 12.53 | 11.79 | 12.26 | 4,905,711 | +2.68% |
| 2026-05-19 | 12.27 | 12.42 | 11.84 | 11.94 | 5,520,815 | -5.91% |
| 2026-05-18 | 13.78 | 13.88 | 12.11 | 12.69 | 9,646,283 | -7.17% |
| 2026-05-15 | 13.35 | 14.145 | 13.24 | 13.67 | 14,834,401 | +4.43% |
| 2026-05-14 | 14.16 | 14.38 | 12.915 | 13.09 | 14,169,622 | -8.33% |
| 2026-05-13 | 13.97 | 14.58 | 13.75 | 14.28 | 3,757,903 | +2.07% |
| 2026-05-12 | 14.34 | 14.5 | 13.52 | 13.99 | 4,658,012 | -2.98% |