Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
13.20
+0.16 (1.23%)
At close: Apr 28, 2026, 4:00 PM EDT
13.04
-0.16 (-1.21%)
After-hours: Apr 28, 2026, 7:59 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 12.82 | 14.16 | 12.72 | 13.20 | 13.20 | 1.23% | 14,970,327 |
| Apr 27, 2026 | 14.23 | 14.75 | 12.39 | 13.04 | 13.04 | -4.33% | 27,465,761 |
| 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 |
| Feb 20, 2026 | 12.79 | 12.96 | 12.51 | 12.64 | 12.64 | -3.07% | 2,522,820 |
| Feb 19, 2026 | 12.21 | 13.08 | 12.10 | 13.04 | 13.04 | 4.49% | 2,042,215 |
| Feb 18, 2026 | 12.08 | 12.70 | 12.00 | 12.48 | 12.48 | 2.13% | 2,517,846 |
| Feb 17, 2026 | 11.83 | 12.47 | 11.66 | 12.22 | 12.22 | 2.95% | 2,381,507 |
| Feb 13, 2026 | 11.54 | 12.32 | 11.54 | 11.87 | 11.87 | 2.15% | 2,630,058 |
| Feb 12, 2026 | 11.88 | 11.95 | 11.21 | 11.62 | 11.62 | -3.17% | 2,945,870 |
| Feb 11, 2026 | 11.89 | 12.04 | 11.36 | 12.00 | 12.00 | 0.76% | 3,590,637 |
| Feb 10, 2026 | 12.32 | 12.54 | 11.75 | 11.91 | 11.91 | -4.64% | 2,999,350 |
| Feb 9, 2026 | 12.00 | 12.50 | 11.76 | 12.49 | 12.49 | 1.71% | 4,010,140 |
| Feb 6, 2026 | 11.32 | 12.33 | 11.32 | 12.28 | 12.28 | 10.73% | 4,612,997 |
| Feb 5, 2026 | 11.98 | 12.20 | 10.94 | 11.09 | 11.09 | -10.28% | 5,866,487 |
| Feb 4, 2026 | 13.03 | 13.07 | 11.96 | 12.36 | 12.36 | -5.29% | 4,978,146 |
| Feb 3, 2026 | 13.15 | 13.76 | 12.51 | 13.05 | 13.05 | -0.08% | 3,617,048 |
| Feb 2, 2026 | 13.00 | 13.41 | 12.80 | 13.06 | 13.06 | -0.68% | 3,206,052 |
| Jan 30, 2026 | 13.46 | 13.97 | 12.94 | 13.15 | 13.15 | -5.40% | 5,299,530 |
| Jan 29, 2026 | 13.86 | 14.67 | 13.67 | 13.90 | 13.90 | 0.58% | 4,817,543 |
| Jan 28, 2026 | 14.97 | 15.00 | 13.59 | 13.82 | 13.82 | -6.81% | 6,208,693 |
| Jan 27, 2026 | 16.51 | 17.09 | 14.20 | 14.83 | 14.83 | 6.31% | 15,000,384 |
| Jan 26, 2026 | 14.38 | 14.70 | 13.86 | 13.95 | 13.95 | -4.65% | 6,420,979 |
| Jan 23, 2026 | 15.82 | 15.95 | 14.50 | 14.63 | 14.63 | -7.99% | 8,085,121 |
| Jan 22, 2026 | 14.03 | 15.94 | 13.76 | 15.90 | 15.90 | 13.33% | 10,546,205 |
| Jan 21, 2026 | 12.98 | 14.49 | 12.94 | 14.03 | 14.03 | 9.35% | 9,241,364 |
| Jan 20, 2026 | 12.10 | 13.17 | 11.93 | 12.83 | 12.83 | 2.64% | 9,586,621 |
| Jan 16, 2026 | 11.88 | 12.75 | 11.70 | 12.50 | 12.50 | 5.31% | 5,749,553 |
| Jan 15, 2026 | 11.99 | 12.35 | 11.34 | 11.87 | 11.87 | -1.25% | 5,441,045 |
| Jan 14, 2026 | 11.75 | 12.34 | 11.66 | 12.02 | 12.02 | 2.39% | 5,495,509 |
| Jan 13, 2026 | 11.61 | 12.29 | 11.20 | 11.74 | 11.74 | 2.71% | 7,926,009 |
| Jan 12, 2026 | 10.41 | 11.45 | 10.15 | 11.43 | 11.43 | 10.12% | 6,747,714 |
| Jan 9, 2026 | 10.98 | 10.98 | 10.13 | 10.38 | 10.38 | -1.33% | 6,868,261 |
| Jan 8, 2026 | 10.72 | 10.74 | 10.32 | 10.52 | 10.52 | 3.85% | 6,732,492 |
| Jan 7, 2026 | 9.84 | 10.58 | 9.77 | 10.13 | 10.13 | 4.11% | 5,085,858 |
| Jan 6, 2026 | 9.37 | 10.17 | 9.31 | 9.73 | 9.73 | 3.84% | 4,307,364 |
| Jan 5, 2026 | 9.21 | 9.70 | 9.13 | 9.37 | 9.37 | 1.74% | 5,783,651 |
| Jan 2, 2026 | 9.23 | 9.36 | 9.05 | 9.21 | 9.21 | 2.45% | 2,736,215 |
| Dec 31, 2025 | 9.06 | 9.14 | 8.94 | 8.99 | 8.99 | -0.77% | 3,020,988 |
| Dec 30, 2025 | 9.17 | 9.25 | 8.99 | 9.06 | 9.06 | -0.88% | 2,191,326 |
| Dec 29, 2025 | 9.34 | 9.36 | 8.98 | 9.14 | 9.14 | -3.18% | 4,004,588 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.16 | 9.44 | 9.44 | -1.56% | 1,839,871 |
| Dec 24, 2025 | 9.46 | 9.62 | 9.26 | 9.59 | 9.59 | 1.80% | 1,450,650 |
| Dec 23, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.42 | -2.89% | 2,580,550 |
| Dec 22, 2025 | 9.20 | 9.85 | 9.19 | 9.70 | 9.70 | 5.09% | 2,883,444 |
| Dec 19, 2025 | 8.90 | 9.54 | 8.90 | 9.23 | 9.23 | 3.94% | 6,588,767 |
| Dec 18, 2025 | 8.94 | 9.16 | 8.74 | 8.88 | 8.88 | 1.02% | 3,357,150 |
| Dec 17, 2025 | 9.13 | 9.55 | 8.78 | 8.79 | 8.79 | -3.62% | 3,282,273 |
| Dec 16, 2025 | 9.00 | 9.26 | 8.91 | 9.12 | 9.12 | -0.22% | 2,499,992 |
| Dec 15, 2025 | 9.08 | 9.23 | 8.90 | 9.14 | 9.14 | 1.33% | 3,952,149 |
| Dec 12, 2025 | 9.61 | 9.68 | 9.02 | 9.02 | 9.02 | -5.55% | 3,405,589 |
| Dec 11, 2025 | 9.33 | 9.67 | 9.25 | 9.55 | 9.55 | 1.92% | 3,067,838 |
| Dec 10, 2025 | 9.27 | 9.70 | 9.15 | 9.37 | 9.37 | 0.75% | 2,754,028 |
| Dec 9, 2025 | 9.36 | 9.60 | 9.22 | 9.30 | 9.30 | -1.48% | 3,141,806 |
| Dec 8, 2025 | 9.89 | 9.95 | 9.35 | 9.44 | 9.44 | -1.77% | 3,465,086 |
| Dec 5, 2025 | 9.59 | 9.66 | 9.36 | 9.61 | 9.61 | -1.33% | 4,030,451 |
| Dec 4, 2025 | 8.91 | 9.92 | 8.85 | 9.74 | 9.74 | 7.51% | 5,915,559 |
| Dec 3, 2025 | 8.23 | 9.12 | 8.13 | 9.06 | 9.06 | 11.85% | 4,745,086 |