NASDAQ · NTLA

Intellia Therapeutics, Inc.

Healthcare · Biotechnology

$12.73

Down-$0.14 (-1.09%)

Updated Sep 1, 2026, 6:30 AM

SID Score

3.8/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance

NTLA price history

1M range · 21 trading sessions · Daily adjusted prices

Daily close

View OHLC price history

NTLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Aug 17, 2026	$11.91	$12.2195	$11.75	$12.09	1.82M
Aug 14, 2026	$11.83	$12.0389	$11.41	$11.91	2.36M
Aug 13, 2026	$12.105	$12.1733	$11.81	$11.83	2.95M
Aug 12, 2026	$12.06	$12.31	$11.88	$12.09	2.04M
Aug 11, 2026	$11.96	$12.14	$11.69	$12.02	2.57M
Aug 10, 2026	$11.80	$12.24	$11.75	$12.02	3.03M
Aug 7, 2026	$11.88	$12.08	$11.47	$11.94	4.94M
Aug 6, 2026	$10.64	$11.32	$10.64	$11.24	4.34M
Aug 5, 2026	$11.31	$11.43	$10.85	$10.97	4.73M
Aug 4, 2026	$10.975	$11.335	$10.755	$11.32	4.34M
Aug 3, 2026	$10.55	$10.84	$10.40	$10.77	3.32M