NASDAQ · NTLA

Intellia Therapeutics, Inc.

Healthcare · Biotechnology

$12.47

Down-$0.76 (-5.74%)

Updated Oct 31, 2026, 2:41 PM

SID Score

4.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NTLA

NTLA price history

1M range · 21 trading sessions · Daily adjusted prices

Prices through Oct 30, 2026

Daily close

View OHLC price history

NTLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
Oct 30, 2026	$12.88	$13.16	$12.04	$12.47	4.09M
Oct 29, 2026	$13.32	$13.94	$12.915	$13.23	4.7M
Oct 28, 2026	$12.075	$13.34	$11.93	$13.32	4.91M
Oct 27, 2026	$11.30	$12.31	$11.17	$12.28	3.85M
Oct 26, 2026	$11.24	$11.44	$11.0944	$11.26	2.06M
Oct 23, 2026	$11.00	$11.24	$10.58	$11.21	3.57M
Oct 22, 2026	$11.41	$11.965	$10.98	$11.16	3.65M
Oct 21, 2026	$11.84	$11.91	$11.55	$11.65	2.83M
Oct 20, 2026	$11.455	$11.995	$11.2847	$11.84	3.42M
Oct 19, 2026	$11.54	$11.85	$11.33	$11.58	3.51M
Oct 16, 2026	$11.60	$11.675	$10.91	$11.42	8.24M
Oct 15, 2026	$11.33	$11.825	$11.10	$11.34	6.53M
Oct 14, 2026	$11.83	$11.87	$11.285	$11.43	5.44M
Oct 13, 2026	$12.30	$12.48	$11.815	$11.91	5.18M
Oct 12, 2026	$13.08	$13.23	$12.565	$12.58	4.38M
Oct 9, 2026	$12.36	$13.27	$11.93	$13.07	8.15M
Oct 8, 2026	$11.90	$12.64	$11.76	$12.60	13.97M
Oct 7, 2026	$12.08	$12.4099	$11.70	$11.71	8.3M
Oct 6, 2026	$12.50	$13.2189	$12.04	$12.37	7.95M
Oct 5, 2026	$12.35	$12.88	$11.85	$12.75	4.97M
Oct 2, 2026	$12.42	$12.765	$12.095	$12.26	4.5M