NASDAQ · NTLA

Intellia Therapeutics, Inc.

Healthcare · Biotechnology

$11.83

Down-$0.26 (-2.15%)

Updated Aug 14, 2026, 12:36 PM

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 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
Jul 31, 2026	$11.13	$11.19	$10.60	$10.68	2.65M
Jul 30, 2026	$10.91	$11.13	$10.83	$11.09	3.18M
Jul 29, 2026	$10.77	$11.18	$10.5428	$10.80	3.49M
Jul 28, 2026	$10.524	$10.94	$10.15	$10.89	4.86M
Jul 27, 2026	$10.99	$11.31	$10.63	$10.67	2.89M
Jul 24, 2026	$11.26	$11.32	$10.715	$10.73	3.46M
Jul 23, 2026	$10.96	$11.345	$10.92	$11.10	3.77M
Jul 22, 2026	$11.25	$11.46	$11.075	$11.13	2.38M
Jul 21, 2026	$11.06	$11.56	$10.93	$11.47	3.52M
Jul 20, 2026	$11.52	$11.66	$10.91	$10.92	3.74M
Jul 17, 2026	$11.73	$11.835	$11.35	$11.375	4.33M
Jul 16, 2026	$12.43	$12.59	$11.651	$11.86	6.53M