Get the Stockscreener App
12.26
1.16%
0.14
Intellia Therapeutics Inc Stock (NTLA) Price History
The historical daily chart and data for Intellia Therapeutics Inc stock (NTLA), show that the latest closing stock price as of October 02, 2026, is $12.26.
- Intellia Therapeutics Inc all-time high stock price is $202.73, occurred on June 30, 2021.
- The lowest Intellia Therapeutics Inc stock price recorded was $5.90 on April 07, 2025. Since then, Intellia Therapeutics Inc's stock price has risen over 107.80% to $12.26 now.
- The 52-week high stock price for NTLA is $28.25, representing a 130.42% increase from the current share price, occurred on October 20, 2025.
- The 52-week low stock price for NTLA is $7.95, indicating a -35.15% decrease from the current share price, occurred on November 20, 2025.
- The closing price of Intellia Therapeutics Inc (NTLA) stock in the beginning of 2025 was $118.94. The stock closed the year at $34.89, a loss of over -70.67% for the year.
The table below shows more information about NTLA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct 02, 2026 | $12.77 | $12.10 | $0.67 | 4,508,048.0 | +1.16% |
| Oct 01, 2026 | $12.65 | $11.82 | $0.835 | 7,441,872.0 | +0.50% |
| Sep 30, 2026 | $12.23 | $11.75 | $0.485 | 5,310,209.0 | +0.25% |
| Sep 29, 2026 | $12.05 | $11.42 | $0.631 | 5,011,536.0 | +5.34% |
| Sep 28, 2026 | $11.72 | $11.33 | $0.395 | 3,252,526.0 | -2.81% |
| Sep 25, 2026 | $12.33 | $11.66 | $0.665 | 2,973,886.0 | -3.37% |
| Sep 24, 2026 | $12.21 | $11.62 | $0.59 | 4,374,261.0 | -1.38% |
| Sep 23, 2026 | $12.85 | $11.96 | $0.89 | 5,028,430.0 | -2.84% |
| Sep 22, 2026 | $12.97 | $12.14 | $0.83 | 3,911,662.0 | +3.85% |
| Sep 21, 2026 | $12.65 | $12.14 | $0.51 | 3,724,204.0 | +0.66% |
| Sep 18, 2026 | $12.47 | $11.87 | $0.605 | 8,615,251.0 | -0.98% |
| Sep 17, 2026 | $12.87 | $11.95 | $0.92 | 5,752,503.0 | +6.70% |
| Sep 16, 2026 | $11.75 | $11.37 | $0.38 | 4,585,227.0 | +1.14% |
| Sep 15, 2026 | $11.82 | $11.24 | $0.5773 | 3,973,207.0 | -4.30% |
| Sep 14, 2026 | $12.11 | $11.64 | $0.465 | 2,593,730.0 | +1.11% |
| Sep 11, 2026 | $12.19 | $11.69 | $0.50 | 2,703,330.0 | -1.59% |
| Sep 10, 2026 | $11.96 | $11.66 | $0.295 | 3,918,937.0 | -2.29% |
| Sep 09, 2026 | $12.82 | $12.19 | $0.63 | 4,928,883.0 | -4.16% |
| Sep 08, 2026 | $12.89 | $12.43 | $0.465 | 4,122,807.0 | +0.00% |
| Sep 04, 2026 | $12.96 | $12.52 | $0.44 | 2,789,892.0 | +0.47% |
Intellia Therapeutics Inc Stock (NTLA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellia Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTLA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellia Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellia Therapeutics Inc Stock (NTLA) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2026 | $12.77 | $11.82 | $0.945 | 16,457,968.0 | +1.66% |
| Sep, 2026 | $13.13 | $11.24 | $1.89 | 85,984,589.0 | -5.26% |
| Aug, 2026 | $13.73 | $10.40 | $3.33 | 72,291,885.0 | +19.19% |
| Jul, 2026 | $18.48 | $10.15 | $8.33 | 92,012,768.0 | -36.88% |
| Jun, 2026 | $17.18 | $11.81 | $5.37 | 141,179,974.0 | +20.26% |
| May, 2026 | $15.55 | $11.79 | $3.76 | 123,089,548.0 | +4.38% |
| Apr, 2026 | $16.97 | $11.76 | $5.21 | 138,310,002.0 | +5.15% |
| Mar, 2026 | $15.51 | $11.62 | $3.89 | 95,648,537.0 | -6.97% |
| Feb, 2026 | $14.30 | $10.94 | $3.37 | 63,279,666.0 | +4.79% |
| Jan, 2026 | $17.09 | $9.05 | $8.04 | 137,249,630.0 | +46.27% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $9.95 | $8.09 | $1.86 | 72,996,529.0 | +0.78% |
| Nov, 2025 | $13.69 | $7.95 | $5.74 | 141,011,142.0 | -28.76% |
| Oct, 2025 | $28.25 | $11.63 | $16.62 | 227,959,115.0 | -26.93% |
| Sep, 2025 | $18.57 | $10.88 | $7.69 | 134,409,752.0 | +52.09% |
| Aug, 2025 | $12.30 | $9.82 | $2.48 | 91,314,950.0 | -2.45% |
| Jul, 2025 | $14.40 | $8.98 | $5.42 | 102,703,539.0 | +24.09% |
| Jun, 2025 | $10.52 | $6.92 | $3.60 | 99,567,882.0 | +36.54% |
| May, 2025 | $9.79 | $6.83 | $2.96 | 100,678,791.0 | -22.55% |
| Apr, 2025 | $8.94 | $5.90 | $3.04 | 73,339,047.0 | +24.75% |
| Mar, 2025 | $10.68 | $6.97 | $3.71 | 64,412,861.0 | -29.53% |
| Feb, 2025 | $12.84 | $8.96 | $3.88 | 64,364,329.0 | -2.23% |
| Jan, 2025 | $13.34 | $9.25 | $4.09 | 61,564,189.0 | -11.49% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.01 | $11.35 | $4.66 | 43,988,665.0 | -26.95% |
| Nov, 2024 | $17.83 | $12.82 | $5.01 | 56,465,925.0 | +9.85% |
| Oct, 2024 | $21.47 | $13.95 | $7.52 | 60,524,197.0 | -30.80% |
| Sep, 2024 | $23.76 | $19.21 | $4.55 | 28,567,594.0 | -8.42% |
| Aug, 2024 | $26.63 | $20.80 | $5.83 | 25,503,098.0 | -14.38% |
| Jul, 2024 | $28.18 | $21.60 | $6.58 | 32,642,580.0 | +17.11% |
| Jun, 2024 | $26.98 | $21.78 | $5.20 | 38,788,932.0 | +4.68% |
| May, 2024 | $27.17 | $21.31 | $5.86 | 32,291,254.0 | -0.09% |
| Apr, 2024 | $27.46 | $19.37 | $8.09 | 25,941,605.0 | -22.21% |
| Mar, 2024 | $34.01 | $26.06 | $7.95 | 26,817,962.0 | -14.35% |
| Feb, 2024 | $34.87 | $23.63 | $11.24 | 39,822,479.0 | +34.84% |
| Jan, 2024 | $32.34 | $23.76 | $8.57 | 29,674,335.0 | -21.88% |
0.05%
0.82%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):