NASDAQ · NTLA

Intellia Therapeutics, Inc.

Healthcare · Biotechnology

$12.75

Down-$0.38 (-2.98%)

Updated Oct 6, 2026, 8:41 PM

SID Score

4.6/10

Composite research score

Smart Money

—

Institutional and insider signal

Price performance · NTLA

NTLA price history

1M range · 20 trading sessions · Daily adjusted prices

Prices through Oct 5, 2026

Daily close

View OHLC price history

NTLA OHLC price history, latest 40 sessions
Date	Open	High	Low	Close	Volume
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
Oct 1, 2026	$11.98	$12.655	$11.82	$12.12	7.45M
Sep 30, 2026	$11.96	$12.235	$11.75	$12.06	5.32M
Sep 29, 2026	$11.49	$12.05	$11.419	$12.03	5.02M
Sep 28, 2026	$11.72	$11.8014	$11.33	$11.42	3.3M
Sep 25, 2026	$12.33	$12.33	$11.665	$11.75	2.99M
Sep 24, 2026	$12.13	$12.21	$11.62	$12.16	4.81M
Sep 23, 2026	$12.72	$12.85	$11.96	$12.33	5.04M
Sep 22, 2026	$12.27	$12.97	$12.14	$12.69	3.92M
Sep 21, 2026	$12.50	$12.65	$12.14	$12.22	3.74M
Sep 18, 2026	$12.155	$12.47	$11.865	$12.14	8.63M
Sep 17, 2026	$11.99	$12.87	$11.95	$12.26	5.76M
Sep 16, 2026	$11.46	$11.75	$11.37	$11.49	4.59M
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