NTLA
Intellia Therape (NTLA)
NASDAQ
$11.15-$0.50 (-4.26%)
Price as of Oct 22, 2026 7:39 PM EDT
  • $1.6B
    Market Cap
  • -52.60%
    1-Year Change
  • Biotechnology
    Industry
  • 1 Month
    -4.66%
    Low Price$11.34
    High Price$13.07
  • 3 Months
    +1.57%
    Low Price$10.67
    High Price$13.51
  • 1 Year
    -52.60%
    Low Price$8.04
    High Price$25.89
Date
Open
High
Low
Close
Change (%)
Volume
10/21/2026
11.84
11.91
11.55
11.65
-1.60%
2,828,931
10/20/2026
11.46
12.00
11.28
11.84
+2.25%
3,417,120
10/19/2026
11.54
11.85
11.33
11.58
+1.40%
3,499,483
10/16/2026
11.60
11.68
10.91
11.42
+0.71%
8,235,635
10/15/2026
11.33
11.83
11.10
11.34
-0.79%
6,528,797
10/14/2026
11.83
11.87
11.29
11.43
-4.03%
5,439,153
10/13/2026
12.30
12.48
11.82
11.91
-5.33%
5,179,779
10/12/2026
13.08
13.23
12.57
12.58
-3.75%
4,380,450
10/09/2026
12.36
13.27
11.93
13.07
+3.73%
8,154,715
10/08/2026
11.90
12.64
11.76
12.60
+7.60%
13,974,130
10/07/2026
12.08
12.41
11.70
11.71
-5.34%
8,298,119
10/06/2026
12.50
13.22
12.04
12.37
-2.98%
7,951,765
10/05/2026
12.35
12.88
11.85
12.75
+4.00%
4,967,540
10/02/2026
12.42
12.77
12.10
12.26
+1.16%
4,515,007
10/01/2026
11.98
12.66
11.82
12.12
+0.50%
7,448,336
09/30/2026
11.96
12.24
11.75
12.06
+0.25%
5,318,300
09/29/2026
11.49
12.05
11.42
12.03
+5.34%
5,017,506
09/28/2026
11.72
11.73
11.33
11.42
-2.81%
3,259,076
09/25/2026
12.33
12.33
11.67
11.75
-3.37%
2,985,547
09/24/2026
12.13
12.21
11.62
12.16
-1.38%
4,809,358
09/23/2026
12.72
12.85
11.96
12.33
-2.84%
5,042,163
09/22/2026
12.27
12.97
12.14
12.69
+3.85%
3,921,412
09/21/2026
12.50
12.65
12.14
12.22
+0.66%
3,738,743
09/18/2026
12.16
12.47
11.87
12.14
-0.98%
8,626,304
09/17/2026
11.99
12.87
11.95
12.26
+6.70%
5,760,971
09/16/2026
11.46
11.75
11.37
11.49
+1.14%
4,590,886
09/15/2026
11.75
11.82
11.24
11.36
-4.30%
3,990,812
09/14/2026
11.65
12.11
11.65
11.87
+1.11%
2,598,787
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