NTLA
Intellia Therape (NTLA)
NASDAQ
$15.42-$0.34 (-2.13%)
Price as of Jun 23, 2026 6:45 PM EDT
  • $2.2B
    Market Cap
  • 70.64%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    +25.00%
    Low Price$12.11
    High Price$15.75
  • 3 Months
    +22.66%
    Low Price$11.65
    High Price$16.57
  • 1 Year
    +70.64%
    Low Price$8.04
    High Price$27.98
Date
Open
High
Low
Close
Change (%)
Volume
06/22/2026
15.87
16.32
15.57
15.75
+0.51%
5,103,712
06/18/2026
15.53
16.20
15.04
15.67
+3.09%
8,849,172
06/17/2026
14.87
16.73
14.43
15.20
+4.47%
12,427,239
06/16/2026
14.78
14.92
13.54
14.55
-2.48%
8,657,706
06/15/2026
12.78
15.00
12.76
14.92
+23.20%
16,409,533
06/12/2026
12.29
12.99
11.95
12.11
-1.94%
10,223,530
06/11/2026
12.16
12.45
11.81
12.35
+1.23%
7,935,809
06/10/2026
12.66
13.14
12.19
12.20
-5.35%
3,961,341
06/09/2026
13.77
14.25
12.54
12.89
-4.45%
5,627,603
06/08/2026
13.83
14.04
13.33
13.49
-0.37%
3,420,275
06/05/2026
14.50
14.79
12.89
13.54
-8.20%
7,484,158
06/04/2026
13.20
15.49
13.12
14.75
+13.29%
9,609,094
06/03/2026
12.97
13.04
12.47
13.02
-0.84%
3,092,471
06/02/2026
13.48
13.55
12.88
13.13
-4.37%
3,945,311
06/01/2026
13.76
14.17
13.41
13.73
-2.42%
3,569,484
05/29/2026
13.70
14.30
13.12
14.07
+2.85%
5,540,219
05/28/2026
13.47
13.99
13.20
13.68
+1.79%
4,531,666
05/27/2026
12.60
13.75
12.51
13.44
+6.58%
6,548,661
05/26/2026
12.67
12.89
12.24
12.61
+0.08%
3,622,685
05/22/2026
12.40
12.89
12.35
12.60
+1.86%
3,198,831
05/21/2026
11.96
12.46
11.82
12.37
+0.90%
4,433,683
05/20/2026
11.91
12.53
11.79
12.26
+2.68%
4,905,711
05/19/2026
12.27
12.42
11.84
11.94
-5.91%
5,520,815
05/18/2026
13.78
13.88
12.11
12.69
-7.17%
9,646,283
05/15/2026
13.35
14.15
13.24
13.67
+4.43%
14,834,389
05/14/2026
14.16
14.38
12.92
13.09
-8.33%
14,166,235
05/13/2026
13.97
14.58
13.75
14.28
+2.07%
3,757,903
05/12/2026
14.34
14.50
13.52
13.99
-2.98%
4,657,997
05/11/2026
14.06
15.55
13.97
14.42
+2.34%
7,237,844
05/11/2026
-$0.81 Earnings
05/08/2026
14.07
14.55
13.73
14.09
+2.77%
5,804,319
05/07/2026
13.78
14.07
13.42
13.71
-1.01%
4,043,553
05/06/2026
13.24
13.88
13.11
13.85
+4.06%
3,808,533
05/05/2026
14.15
14.33
13.20
13.31
-4.04%
4,882,345
05/04/2026
13.31
14.07
13.31
13.87
+4.60%
6,481,855
05/01/2026
13.39
13.54
12.80
13.26
-1.63%
5,801,000
04/30/2026
12.62
14.06
12.62
13.48
+8.32%
13,108,674
04/29/2026
12.14
12.95
11.76
12.45
-5.72%
26,793,595
04/28/2026
12.82
14.16
12.72
13.20
+1.23%
15,163,714
04/27/2026
14.23
14.75
12.39
13.04
-4.33%
27,133,234
04/24/2026
15.89
16.04
13.42
13.63
-14.11%
9,028,287
04/23/2026
16.80
16.97
15.56
15.87
-4.22%
5,493,787
04/22/2026
15.71
16.58
15.65
16.57
+8.23%
3,762,650
04/21/2026
15.45
15.91
15.22
15.31
+0.66%
4,310,090
04/20/2026
14.75
15.31
14.53
15.21
+1.74%
2,578,935
04/17/2026
14.58
15.14
14.49
14.95
+5.58%
3,094,742
04/16/2026
14.95
14.97
13.88
14.16
-5.22%
3,609,670
04/15/2026
14.89
15.28
14.46
14.94
+1.08%
2,708,785
04/14/2026
14.42
15.15
14.35
14.78
+3.65%
2,989,897
04/13/2026
13.30
14.47
13.30
14.26
+5.71%
3,298,280
04/10/2026
13.87
13.89
13.28
13.49
-2.46%
1,809,313
04/09/2026
13.73
13.98
13.62
13.83
-0.29%
1,438,781
04/08/2026
14.11
14.49
13.57
13.87
+2.36%
3,015,570
04/07/2026
13.20
13.56
12.85
13.55
+1.88%
2,344,076
04/06/2026
13.17
13.72
13.17
13.30
+1.29%
1,943,374
04/02/2026
12.69
13.27
12.47
13.13
-1.06%
2,750,476
04/01/2026
12.95
13.65
12.95
13.27
+3.51%
3,026,846
03/31/2026
11.87
12.99
11.87
12.82
+10.04%
4,201,751
03/30/2026
12.36
12.36
11.62
11.65
-5.82%
3,620,680
03/27/2026
13.12
13.16
12.12
12.37
-6.57%
3,736,304
03/26/2026
13.02
14.02
12.82
13.24
-0.15%
5,712,787
03/25/2026
13.11
13.67
13.03
13.26
+3.51%
3,006,142
03/24/2026
12.95
13.18
12.63
12.81
-2.29%
3,534,494
03/23/2026
12.93
13.34
12.66
13.11
+2.10%
3,107,048
03/20/2026
13.13
13.58
12.81
12.84
-2.36%
5,219,586
03/19/2026
12.91
13.46
12.66
13.15
-0.45%
2,742,696
03/18/2026
13.20
13.65
13.14
13.21
-2.00%
2,698,414
03/17/2026
13.38
13.66
13.38
13.48
+0.75%
2,228,729
03/16/2026
13.05
13.66
12.88
13.38
+4.86%
3,707,821
03/13/2026
13.02
13.33
12.55
12.76
-0.70%
2,853,878
03/12/2026
12.88
13.07
12.56
12.85
-1.23%
3,282,959
03/11/2026
13.34
13.40
12.83
13.01
-3.41%
3,074,019
03/10/2026
13.64
14.15
13.35
13.47
-3.02%
2,828,148
03/09/2026
13.25
14.15
13.07
13.89
+3.35%
4,025,671
03/06/2026
12.73
13.54
12.55
13.44
+2.21%
3,322,915
03/05/2026
13.64
14.12
12.99
13.15
-4.85%
4,294,296
03/04/2026
13.98
14.12
13.41
13.82
+1.58%
5,896,498
03/03/2026
14.79
14.79
13.60
13.61
-11.88%
8,311,471
03/02/2026
13.79
15.51
12.75
15.44
+12.05%
14,441,871
02/27/2026
13.84
14.29
13.57
13.78
-3.50%
3,245,402
02/26/2026
14.09
14.30
12.70
14.28
+6.41%
4,901,626
02/26/2026
-$0.83 Earnings
02/25/2026
13.60
13.93
13.41
13.42
-1.18%
2,284,798
02/24/2026
13.46
13.84
13.12
13.58
+3.19%
2,845,519
02/23/2026
12.51
13.19
12.41
13.16
+4.11%
2,335,441
02/20/2026
12.79
12.96
12.51
12.64
-3.07%
2,522,820
02/19/2026
12.21
13.08
12.10
13.04
+4.49%
2,042,215
02/18/2026
12.08
12.70
12.00
12.48
+2.13%
2,517,846
02/17/2026
11.83
12.47
11.66
12.22
+2.95%
2,381,507
02/13/2026
11.54
12.32
11.54
11.87
+2.15%
2,630,058
02/12/2026
11.88
11.95
11.21
11.62
-3.17%
2,945,870
02/11/2026
11.89
12.04
11.36
12.00
+0.76%
3,590,637
02/10/2026
12.32
12.54
11.75
11.91
-4.64%
2,999,350
02/09/2026
12.00
12.50
11.76
12.49
+1.71%
4,010,140
02/06/2026
11.32
12.33
11.32
12.28
+10.73%
4,612,997
02/05/2026
11.98
12.20
10.94
11.09
-10.28%
5,866,487
02/04/2026
13.03
13.07
11.96
12.36
-5.29%
4,978,146
02/03/2026
13.15
13.76
12.51
13.05
-0.08%
3,617,048
02/02/2026
13.00
13.41
12.80
13.06
-0.68%
3,206,052
01/30/2026
13.46
13.97
12.94
13.15
-5.40%
5,299,530