Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
16.68
+0.65 (4.05%)
At close: Jun 26, 2026, 4:00 PM EDT
16.61
-0.07 (-0.42%)
After-hours: Jun 26, 2026, 7:58 PM EDT

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202615.7516.9615.6716.6816.684.05%9,587,751
Jun 25, 202615.6216.2615.5816.0316.033.42%3,447,121
Jun 24, 202615.3316.1215.3015.5015.501.64%3,618,111
Jun 23, 202615.4315.9315.0615.2515.25-3.17%4,883,994
Jun 22, 202615.8716.3215.5715.7515.750.51%5,103,712
Jun 18, 202615.5316.2015.0415.6715.673.09%8,849,172
Jun 17, 202614.8716.7314.4315.2015.204.47%12,427,239
Jun 16, 202614.7814.9213.5414.5514.55-2.48%8,657,706
Jun 15, 202612.7815.0012.7614.9214.9223.20%16,409,533
Jun 12, 202612.2912.9911.9512.1112.11-1.94%10,223,429
Jun 11, 202612.1612.4511.8112.3512.351.23%7,935,809
Jun 10, 202612.6613.1412.1912.2012.20-5.35%3,961,341
Jun 9, 202613.7714.2512.5412.8912.89-4.45%5,627,605
Jun 8, 202613.8314.0413.3313.4913.49-0.37%3,420,275
Jun 5, 202614.5014.7912.8913.5413.54-8.20%7,484,259
Jun 4, 202613.2015.4913.1214.7514.7513.29%9,609,094
Jun 3, 202612.9713.0412.4713.0213.02-0.84%3,101,443
Jun 2, 202613.4813.5512.8813.1313.13-4.37%3,945,312
Jun 1, 202613.7614.1713.4113.7313.73-2.42%3,569,484
May 29, 202613.7014.3013.1214.0714.072.85%5,540,219
May 28, 202613.4713.9913.2013.6813.681.79%4,531,666
May 27, 202612.6013.7512.5113.4413.446.58%6,548,661
May 26, 202612.6712.8912.2412.6112.610.08%3,623,185
May 22, 202612.4012.8912.3512.6012.601.86%3,198,831
May 21, 202611.9612.4611.8212.3712.370.90%4,440,053
May 20, 202611.9112.5311.7912.2612.262.68%4,905,711
May 19, 202612.2712.4211.8411.9411.94-5.91%5,520,815
May 18, 202613.7813.8812.1112.6912.69-7.17%9,646,283
May 15, 202613.3514.1513.2413.6713.674.43%14,834,401
May 14, 202614.1614.3812.9213.0913.09-8.33%14,169,622
May 13, 202613.9714.5813.7514.2814.282.07%3,757,903
May 12, 202614.3414.5013.5213.9913.99-2.98%4,658,012
May 11, 202614.0615.5513.9714.4214.422.34%7,237,854
May 8, 202614.0714.5513.7314.0914.092.77%5,804,319
May 7, 202613.7814.0713.4213.7113.71-1.01%4,043,553
May 6, 202613.2413.8813.1113.8513.854.06%3,808,533
May 5, 202614.1514.3313.2013.3113.31-4.04%4,882,345
May 4, 202613.3114.0713.3113.8713.874.60%6,481,855
May 1, 202613.3913.5412.8013.2613.26-1.63%5,801,000
Apr 30, 202612.6214.0612.6213.4813.488.32%13,108,674
Apr 29, 202612.1412.9511.7612.4512.45-5.72%26,793,595
Apr 28, 202612.8214.1612.7213.2013.201.23%15,164,250
Apr 27, 202614.2314.7512.3913.0413.04-4.33%27,514,980
Apr 24, 202615.8916.0413.4213.6313.63-14.11%9,028,426
Apr 23, 202616.8016.9715.5615.8715.87-4.22%5,493,787
Apr 22, 202615.7116.5815.6516.5716.578.23%3,762,650
Apr 21, 202615.4515.9115.2215.3115.310.66%4,311,094
Apr 20, 202614.7515.3114.5315.2115.211.74%2,670,692
Apr 17, 202614.5815.1414.4914.9514.955.58%3,094,742
Apr 16, 202614.9514.9713.8814.1614.16-5.22%3,609,670
Apr 15, 202614.8915.2814.4614.9414.941.08%2,708,785
Apr 14, 202614.4215.1514.3514.7814.783.65%2,989,897
Apr 13, 202613.3014.4713.3014.2614.265.71%3,298,300
Apr 10, 202613.8713.8913.2813.4913.49-2.46%1,809,407
Apr 9, 202613.7313.9813.6213.8313.83-0.29%1,427,254
Apr 8, 202614.1114.4913.5713.8713.872.36%3,015,570
Apr 7, 202613.2013.5612.8513.5513.551.88%2,344,076
Apr 6, 202613.1713.7213.1713.3013.301.29%1,943,374
Apr 2, 202612.6913.2712.4713.1313.13-1.06%2,750,476
Apr 1, 202612.9513.6512.9513.2713.273.51%3,026,846
Mar 31, 202611.8712.9911.8712.8212.8210.04%4,201,751
Mar 30, 202612.3612.3611.6211.6511.65-5.82%3,620,680
Mar 27, 202613.1213.1612.1212.3712.37-6.57%3,736,304
Mar 26, 202613.0214.0212.8213.2413.24-0.15%5,712,787
Mar 25, 202613.1113.6713.0313.2613.263.51%3,006,142
Mar 24, 202612.9513.1812.6312.8112.81-2.29%3,534,494
Mar 23, 202612.9313.3412.6613.1113.112.10%3,107,048
Mar 20, 202613.1313.5812.8112.8412.84-2.36%5,219,356
Mar 19, 202612.9113.4612.6613.1513.15-0.45%2,742,696
Mar 18, 202613.2013.6513.1413.2113.21-2.00%2,698,414
Mar 17, 202613.3813.6613.3813.4813.480.75%2,228,730
Mar 16, 202613.0513.6612.8813.3813.384.86%3,707,821
Mar 13, 202613.0213.3312.5512.7612.76-0.70%2,853,878
Mar 12, 202612.8813.0712.5612.8512.85-1.23%3,282,959
Mar 11, 202613.3413.4012.8313.0113.01-3.41%3,074,019
Mar 10, 202613.6414.1513.3513.4713.47-3.02%2,828,148
Mar 9, 202613.2514.1513.0713.8913.893.35%4,025,671
Mar 6, 202612.7313.5412.5513.4413.442.21%3,322,915
Mar 5, 202613.6414.1212.9913.1513.15-4.85%4,294,296
Mar 4, 202613.9814.1213.4113.8213.821.58%5,896,498
Mar 3, 202614.7914.7913.6013.6113.61-11.88%8,311,471
Mar 2, 202613.7915.5112.7515.4415.4412.05%14,441,871
Feb 27, 202613.8414.2913.5713.7813.78-3.50%3,245,402
Feb 26, 202614.0914.3012.7014.2814.286.41%4,901,626
Feb 25, 202613.6013.9313.4113.4213.42-1.18%2,284,798
Feb 24, 202613.4613.8413.1213.5813.583.19%2,845,519
Feb 23, 202612.5113.1912.4113.1613.164.11%2,335,441
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