Skip to main content
NTLA logo

Intellia Therapeutics, Inc.

NTLANASDAQHealthcareBiotechnology

$11.16Today:- (-)1Y −56.89%

As of Oct 22, 2026 close

Market cap
$1.49B
P/E (TTM)
-
Forward P/E
-
Dividend yield
-
52-week range
$7.95$27.86
Volume (live)
-
Avg. volume (3M)
5.36M

Intellia Therapeutics (NTLA) Historical Stock Prices

Analyze Intellia Therapeutics (NTLA) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Intellia Therapeutics (NTLA) Interactive Price Chart

Interactive historical price chart showing Intellia Therapeutics stock price movements and trends across multiple time periods.

Loading chart...

NTLA Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
NTLA historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 22, 202611.4111.9710.9811.1611.163.65M
Oct 21, 202611.8411.9111.5511.6511.652.82M
Oct 20, 202611.4611.9911.2911.8411.843.41M
Oct 19, 202611.5411.8511.3311.5811.583.51M
Oct 16, 202611.6011.6810.9111.4211.428.24M
Oct 15, 202611.3311.8211.1011.3411.346.53M
Oct 14, 202611.8311.8711.2911.4311.435.44M
Oct 13, 202612.3012.4811.8111.9111.915.18M
Oct 12, 202613.0813.2312.5612.5812.584.38M
Oct 9, 202612.3613.2711.9313.0713.078.15M
Oct 8, 202611.9012.6411.7612.6012.6013.97M
Oct 7, 202612.0812.4111.7011.7111.718.30M
Oct 6, 202612.5013.2212.0412.3712.377.95M
Oct 5, 202612.3512.8811.8512.7512.754.97M
Oct 2, 202612.4212.7712.1012.2612.264.50M
Oct 1, 202611.9812.6511.8212.1212.127.45M
Sep 30, 202611.9612.2311.7512.0612.065.32M
Sep 29, 202611.4912.0511.4212.0312.035.02M
Sep 28, 202611.7211.8011.3311.4211.423.30M
Sep 25, 202612.3312.3311.6611.7511.752.99M
Sep 24, 202612.1312.2111.6212.1612.164.81M
Sep 23, 202612.7212.8511.9612.3312.335.04M
Sep 22, 202612.2712.9712.1412.6912.693.92M
Sep 21, 202612.5012.6512.1412.2212.223.74M
Sep 18, 202612.1512.4711.8712.1412.148.63M
Sep 17, 202611.9912.8711.9512.2612.265.76M
Sep 16, 202611.4611.7511.3711.4911.494.59M
Sep 15, 202611.7511.8211.2411.3611.363.99M
Sep 14, 202611.6412.1111.6411.8711.872.60M
Sep 11, 202612.1012.1911.6911.7411.742.71M
Sep 10, 202611.9011.9611.6611.9311.933.92M
Sep 9, 202612.5012.8212.1912.2112.214.93M
Sep 8, 202612.8312.8912.4312.7412.744.13M
Sep 4, 202612.5912.9612.5212.7412.742.80M
Sep 3, 202612.8612.9212.4012.6812.683.00M
Sep 2, 202612.6713.1312.2812.7612.763.25M
Sep 1, 202612.5212.8112.3412.6912.692.18M
Aug 31, 202612.6412.8512.4412.7312.732.93M
Aug 28, 202613.1113.4912.6812.8712.873.44M
Aug 27, 202613.2613.4513.0013.1113.112.45M
Aug 26, 202613.3813.5012.9813.1913.192.71M
Aug 25, 202612.8413.7312.7613.5113.514.09M
Aug 24, 202612.6012.7912.2412.5612.563.12M
Aug 21, 202612.6513.1312.6512.8412.843.35M
Aug 20, 202612.9513.0412.2912.4412.444.70M
Aug 19, 202612.1013.3512.0113.2813.286.11M
Aug 18, 202611.8012.1011.4411.6011.603.18M
Aug 17, 202611.9112.2211.7512.0912.091.82M
Aug 14, 202611.8312.0411.4111.9111.912.36M
Aug 13, 202612.1112.1711.8111.8311.832.95M
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 22, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.