NTLA
Intellia Therape (NTLA)
NASDAQ
$11.79+$0.04 (+0.38%)
Price as of Sep 11, 2026 7:49 PM EDT
  • $1.6B
    Market Cap
  • 2.80%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -2.33%
    Low Price$11.60
    High Price$13.51
  • 3 Months
    -4.94%
    Low Price$10.67
    High Price$17.84
  • 1 Year
    +2.80%
    Low Price$8.04
    High Price$27.98
Date
Open
High
Low
Close
Change (%)
Volume
09/11/2026
12.10
12.19
11.69
11.74
-1.59%
2,713,508
09/10/2026
11.90
11.96
11.66
11.93
-2.29%
3,924,870
09/09/2026
12.50
12.82
12.19
12.21
-4.16%
4,934,631
09/08/2026
12.83
12.89
12.43
12.74
0.00%
4,127,230
09/04/2026
12.59
12.96
12.52
12.74
+0.47%
2,796,286
09/03/2026
12.86
12.92
12.40
12.68
-0.63%
3,004,964
09/02/2026
12.67
13.13
12.28
12.76
+0.59%
3,245,595
09/01/2026
12.52
12.81
12.34
12.69
-0.35%
2,184,155
08/31/2026
12.64
12.85
12.44
12.73
-1.09%
2,925,431
08/28/2026
13.11
13.49
12.68
12.87
-1.83%
3,441,960
08/27/2026
13.26
13.45
13.00
13.11
-0.61%
2,453,164
08/26/2026
13.38
13.50
12.98
13.19
-2.37%
2,707,160
08/25/2026
12.84
13.73
12.76
13.51
+7.56%
4,091,924
08/24/2026
12.60
12.79
12.24
12.56
-2.18%
3,117,690
08/21/2026
12.65
13.13
12.65
12.84
+3.22%
3,347,693
08/20/2026
12.95
13.04
12.29
12.44
-6.33%
4,703,599
08/19/2026
12.10
13.35
12.01
13.28
+14.48%
6,114,892
08/18/2026
11.80
12.10
11.44
11.60
-4.05%
3,178,625
08/17/2026
11.91
12.22
11.75
12.09
+1.51%
1,818,943
08/14/2026
11.83
12.04
11.41
11.91
+0.68%
2,360,909
08/13/2026
12.11
12.17
11.81
11.83
-2.15%
2,945,751
08/12/2026
12.06
12.31
11.88
12.09
+0.58%
2,041,977
08/11/2026
11.96
12.14
11.69
12.02
0.00%
2,569,330
08/10/2026
11.80
12.24
11.75
12.02
+0.67%
3,032,375
08/07/2026
11.88
12.08
11.47
11.94
+6.23%
4,937,181
08/06/2026
10.64
11.32
10.64
11.24
+2.46%
4,341,322
08/06/2026
-$0.80 Earnings
08/05/2026
11.31
11.43
10.85
10.97
-3.09%
4,734,413
08/04/2026
10.98
11.34
10.76
11.32
+5.11%
4,339,794
08/03/2026
10.55
10.84
10.40
10.77
+0.84%
3,319,884
07/31/2026
11.13
11.19
10.60
10.68
-3.70%
2,650,733
07/30/2026
10.91
11.13
10.83
11.09
+2.69%
3,183,984
07/29/2026
10.77
11.18
10.54
10.80
-0.83%
3,489,846
07/28/2026
10.52
10.94
10.15
10.89
+2.06%
4,859,991
07/27/2026
10.99
11.31
10.63
10.67
-0.56%
2,892,763
07/24/2026
11.26
11.32
10.72
10.73
-3.33%
3,462,561
07/23/2026
10.96
11.35
10.92
11.10
-0.27%
3,768,746
07/22/2026
11.25
11.46
11.08
11.13
-2.96%
2,378,876
07/21/2026
11.06
11.56
10.93
11.47
+5.04%
3,518,645
07/20/2026
11.52
11.66
10.91
10.92
-4.00%
3,740,865
07/17/2026
11.73
11.84
11.35
11.38
-4.09%
4,329,237
07/16/2026
12.43
12.59
11.65
11.86
-9.05%
6,531,741
07/15/2026
13.13
13.38
12.88
13.04
-1.95%
4,026,082
07/14/2026
13.31
13.57
13.00
13.30
+2.15%
3,995,666
07/13/2026
13.76
13.77
12.77
13.02
-8.41%
7,479,067
07/10/2026
15.44
15.44
14.10
14.22
-7.93%
6,175,425
07/09/2026
16.59
17.16
15.15
15.44
-8.31%
7,387,646
07/08/2026
16.81
17.09
16.35
16.84
-3.38%
3,547,444
07/07/2026
17.85
18.11
16.85
17.43
-2.30%
3,171,882
07/06/2026
17.33
18.08
16.17
17.84
+1.59%
3,845,751
07/02/2026
17.63
18.48
17.30
17.56
+1.86%
4,165,309
07/01/2026
16.78
17.83
16.72
17.24
+1.89%
3,730,828
06/30/2026
16.58
16.95
16.00
16.92
+1.87%
3,801,554
06/29/2026
16.67
17.18
15.94
16.61
-0.42%
5,581,610
06/26/2026
15.75
16.96
15.67
16.68
+4.05%
9,823,554
06/25/2026
15.62
16.26
15.58
16.03
+3.42%
3,472,852
06/24/2026
15.33
16.12
15.30
15.50
+1.64%
3,621,475
06/23/2026
15.43
15.93
15.06
15.25
-3.17%
4,883,994
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