Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
13.89
+0.45 (3.35%)
At close: Mar 9, 2026, 4:00 PM EDT
13.81
-0.08 (-0.58%)
After-hours: Mar 9, 2026, 4:32 PM EDT

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202613.2514.0913.0714.02-4.32%2,981,802
Mar 6, 202612.7313.5412.5513.4413.442.21%3,311,012
Mar 5, 202613.6414.1212.9913.1513.15-4.85%4,284,014
Mar 4, 202613.9814.1213.4113.8213.821.58%5,776,715
Mar 3, 202614.7914.7913.6013.6113.61-11.88%8,279,340
Mar 2, 202613.7915.5112.7515.4415.4412.05%14,373,661
Feb 27, 202613.8414.2913.5713.7813.78-3.50%3,234,153
Feb 26, 202614.0914.3012.7014.2814.286.41%4,878,263
Feb 25, 202613.6013.9313.4113.4213.42-1.18%2,256,281
Feb 24, 202613.4613.8413.1213.5813.583.19%2,835,730
Feb 23, 202612.5113.1912.4113.1613.164.11%2,332,257
Feb 20, 202612.7912.9612.5112.6412.64-3.07%2,522,820
Feb 19, 202612.2113.0812.1013.0413.044.49%2,042,215
Feb 18, 202612.0812.7012.0012.4812.482.13%2,517,846
Feb 17, 202611.8312.4711.6612.2212.222.95%2,381,507
Feb 13, 202611.5412.3211.5411.8711.872.15%2,630,058
Feb 12, 202611.8811.9511.2111.6211.62-3.17%2,945,870
Feb 11, 202611.8912.0411.3612.0012.000.76%3,590,637
Feb 10, 202612.3212.5411.7511.9111.91-4.64%2,999,350
Feb 9, 202612.0012.5011.7612.4912.491.71%4,010,140
Feb 6, 202611.3212.3311.3212.2812.2810.73%4,612,997
Feb 5, 202611.9812.2010.9411.0911.09-10.28%5,866,487
Feb 4, 202613.0313.0711.9612.3612.36-5.29%4,978,146
Feb 3, 202613.1513.7612.5113.0513.05-0.08%3,617,048
Feb 2, 202613.0013.4112.8013.0613.06-0.68%3,206,052
Jan 30, 202613.4613.9712.9413.1513.15-5.40%5,299,530
Jan 29, 202613.8614.6713.6713.9013.900.58%4,817,543
Jan 28, 202614.9715.0013.5913.8213.82-6.81%6,208,693
Jan 27, 202616.5117.0914.2014.8314.836.31%15,000,384
Jan 26, 202614.3814.7013.8613.9513.95-4.65%6,420,979
Jan 23, 202615.8215.9514.5014.6314.63-7.99%8,085,121
Jan 22, 202614.0315.9413.7615.9015.9013.33%10,546,205
Jan 21, 202612.9814.4912.9414.0314.039.35%9,241,364
Jan 20, 202612.1013.1711.9312.8312.832.64%9,586,621
Jan 16, 202611.8812.7511.7012.5012.505.31%5,749,553
Jan 15, 202611.9912.3511.3411.8711.87-1.25%5,441,045
Jan 14, 202611.7512.3411.6612.0212.022.39%5,495,509
Jan 13, 202611.6112.2911.2011.7411.742.71%7,926,009
Jan 12, 202610.4111.4510.1511.4311.4310.12%6,747,714
Jan 9, 202610.9810.9810.1310.3810.38-1.33%6,868,261
Jan 8, 202610.7210.7410.3210.5210.523.85%6,732,492
Jan 7, 20269.8410.589.7710.1310.134.11%5,085,858
Jan 6, 20269.3710.179.319.739.733.84%4,307,364
Jan 5, 20269.219.709.139.379.371.74%5,783,651
Jan 2, 20269.239.369.059.219.212.45%2,736,215
Dec 31, 20259.069.148.948.998.99-0.77%3,020,988
Dec 30, 20259.179.258.999.069.06-0.88%2,191,326
Dec 29, 20259.349.368.989.149.14-3.18%4,004,588
Dec 26, 20259.579.579.169.449.44-1.56%1,839,871
Dec 24, 20259.469.629.269.599.591.80%1,450,650
Dec 23, 20259.509.569.349.429.42-2.89%2,580,550
Dec 22, 20259.209.859.199.709.705.09%2,883,444
Dec 19, 20258.909.548.909.239.233.94%6,588,767
Dec 18, 20258.949.168.748.888.881.02%3,357,150
Dec 17, 20259.139.558.788.798.79-3.62%3,282,273
Dec 16, 20259.009.268.919.129.12-0.22%2,499,992
Dec 15, 20259.089.238.909.149.141.33%3,952,149
Dec 12, 20259.619.689.029.029.02-5.55%3,405,589
Dec 11, 20259.339.679.259.559.551.92%3,067,838
Dec 10, 20259.279.709.159.379.370.75%2,754,028
Dec 9, 20259.369.609.229.309.30-1.48%3,141,806
Dec 8, 20259.899.959.359.449.44-1.77%3,465,086
Dec 5, 20259.599.669.369.619.61-1.33%4,030,451
Dec 4, 20258.919.928.859.749.747.51%5,915,559
Dec 3, 20258.239.128.139.069.0611.85%4,745,086
Dec 2, 20258.438.498.098.108.10-3.80%4,317,292
Dec 1, 20258.818.898.408.428.42-6.34%4,532,914
Nov 28, 20258.629.108.538.998.995.52%3,707,792
Nov 26, 20258.638.638.408.528.52-0.35%3,141,304
Nov 25, 20258.398.618.188.558.552.40%4,110,944
Nov 24, 20258.268.378.148.358.351.71%3,962,841
Nov 21, 20258.158.437.958.218.212.11%6,252,317
Nov 20, 20258.508.887.958.048.04-2.43%6,196,531
Nov 19, 20258.538.638.208.248.24-2.72%4,012,256
Nov 18, 20258.458.638.228.478.47-0.12%5,588,904
Nov 17, 20258.568.818.238.488.48-2.53%6,091,083
Nov 14, 20258.498.888.388.708.700.35%6,865,090
Nov 13, 20259.369.628.578.678.67-8.64%9,573,207
Nov 12, 202510.0210.339.289.499.49-6.78%7,177,228
Nov 11, 20259.5910.269.3810.1810.184.62%6,971,387
Nov 10, 202510.7110.779.659.739.732.21%13,521,275
Nov 7, 20259.1510.118.969.529.52-22.73%25,413,219
Nov 6, 202513.5013.5112.2212.3212.32-9.21%8,932,176
Nov 5, 202512.4513.6912.1513.5713.5711.23%6,499,940
Nov 4, 202512.6013.1112.1912.2012.20-6.66%5,743,233
Nov 3, 202513.1213.6012.2013.0713.073.57%8,783,061
Oct 31, 202512.5513.3812.1312.6212.622.89%14,229,328
Oct 30, 202511.7812.7011.6312.2712.27-6.52%12,677,079
Oct 29, 202513.7714.0012.6313.1213.12-6.02%18,010,674
Oct 28, 202514.7814.7913.7213.9613.96-5.61%17,527,917
Oct 27, 202513.7316.7613.2114.7914.79-42.23%52,534,651
Oct 24, 202526.1126.3525.3125.6025.60-1.12%2,977,112
Oct 23, 202524.5925.9524.2725.8925.895.33%2,782,231
Oct 22, 202526.6926.9024.1424.5824.58-8.86%6,200,211
Oct 21, 202527.6027.8626.7026.9726.97-3.61%5,140,008
Oct 20, 202525.5628.2525.5027.9827.9813.05%7,554,957
Oct 17, 202524.3125.1823.9924.7524.75-0.64%3,835,359
Oct 16, 202525.9326.8224.6524.9124.91-3.93%4,936,846
Oct 15, 202524.4826.3224.2325.9325.938.49%5,517,692
Oct 14, 202523.1024.8321.8923.9023.900.59%4,957,527