NASDAQ · NTLA

Intellia Therapeutics, Inc.

Healthcare · Biotechnology

$11.36

Up+$0.13 (+1.14%)

Updated Sep 16, 2026, 9:19 PM

SID Score

2.9/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

NTLA price history

1M range · 20 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NTLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Sep 15, 2026	$11.75	$11.82	$11.2427	$11.36	3.99M
Sep 14, 2026	$11.645	$12.11	$11.645	$11.87	2.6M
Sep 11, 2026	$12.10	$12.19	$11.69	$11.74	2.71M
Sep 10, 2026	$11.90	$11.955	$11.66	$11.93	3.92M
Sep 9, 2026	$12.50	$12.82	$12.19	$12.21	4.93M
Sep 8, 2026	$12.83	$12.89	$12.425	$12.74	4.13M
Sep 4, 2026	$12.59	$12.96	$12.52	$12.74	2.8M
Sep 3, 2026	$12.86	$12.92	$12.40	$12.68	3M
Sep 2, 2026	$12.67	$13.13	$12.28	$12.76	3.25M
Sep 1, 2026	$12.52	$12.81	$12.34	$12.685	2.18M
Aug 31, 2026	$12.64	$12.85	$12.44	$12.73	2.93M
Aug 28, 2026	$13.11	$13.49	$12.68	$12.87	3.44M
Aug 27, 2026	$13.26	$13.45	$13.00	$13.11	2.45M
Aug 26, 2026	$13.38	$13.50	$12.98	$13.19	2.71M
Aug 25, 2026	$12.84	$13.73	$12.76	$13.51	4.09M
Aug 24, 2026	$12.60	$12.79	$12.24	$12.56	3.12M
Aug 21, 2026	$12.65	$13.13	$12.65	$12.84	3.35M
Aug 20, 2026	$12.95	$13.04	$12.29	$12.44	4.7M
Aug 19, 2026	$12.10	$13.35	$12.01	$13.28	6.11M
Aug 18, 2026	$11.80	$12.10	$11.44	$11.60	3.18M