Intellia Therapeutics (NTLA) Price: 12.26

Intellia Therapeutics, Inc. (NTLA)

12.26 +0.14 (+1.16%) USD | NASDAQ | Oct 02, 16:00

12.16 -0.10 (-0.82%) After-Hours: 20:00

Price Chart

Historical Price Data

View and export this data back to 2016. Start Trial.

Date	Open	High	Low	Close	Volume
Oct 02, 2026	12.42	12.76	12.10	12.26	4.504M
Oct 01, 2026	11.98	12.66	11.82	12.12	7.448M
Sep 30, 2026	11.96	12.24	11.75	12.06	5.318M
Sep 29, 2026	11.49	12.05	11.42	12.03	5.018M
Sep 28, 2026	11.72	11.80	11.33	11.42	3.300M
Sep 25, 2026	12.33	12.33	11.66	11.75	2.986M
Sep 24, 2026	12.13	12.21	11.62	12.16	4.809M
Sep 23, 2026	12.72	12.85	11.96	12.33	5.042M
Sep 22, 2026	12.27	12.97	12.14	12.69	3.921M
Sep 21, 2026	12.50	12.65	12.14	12.22	3.739M
Sep 18, 2026	12.16	12.47	11.86	12.14	8.626M
Sep 17, 2026	11.99	12.87	11.95	12.26	5.761M
Sep 16, 2026	11.46	11.75	11.37	11.49	4.591M
Sep 15, 2026	11.75	11.82	11.24	11.36	3.991M
Sep 14, 2026	11.64	12.11	11.64	11.87	2.599M
Sep 11, 2026	12.10	12.19	11.69	11.74	2.714M
Sep 10, 2026	11.90	11.96	11.66	11.93	3.925M
Sep 09, 2026	12.50	12.82	12.19	12.21	4.935M
Sep 08, 2026	12.83	12.89	12.42	12.74	4.130M
Sep 04, 2026	12.59	12.96	12.52	12.74	2.796M
Sep 03, 2026	12.86	12.92	12.40	12.68	3.005M
Sep 02, 2026	12.67	13.13	12.28	12.76	3.246M
Sep 01, 2026	12.52	12.81	12.34	12.68	2.184M
Aug 31, 2026	12.64	12.85	12.44	12.73	2.925M
Aug 28, 2026	13.11	13.49	12.68	12.87	3.442M

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

View Price Range, Past 5 Years

Start Trial

Minimum

Maximum

Average

Median

Price Benchmarks

View Price Benchmarks