Intellia Therapeutics Stock Price History
NASDAQ: NTLAHealth CareBiotechnology: In Vitro & In Vivo Diagnostic SubstancesUSD
13.07+0.47 (+3.73%)
At close: Oct 9, 4:00 PM ET · Delayed 15 min
NTLA price history at a glance
The price history for Intellia Therapeutics (NTLA) on this page begins on May 2, 2016, when the stock closed at $22.10; it most recently closed at $13.07 on October 5, 2026. The highest price in this record is $202.73, reached on June 28, 2021; the latest close is 93.6% below that peak. Across the 9 complete calendar years in the table, NTLA finished higher in 4 and lower in 5. Its best year was 2020 (+272.2%) and its worst was 2022 (-70.5%).
Over roughly 10 years the share price changed -40.9%, a -4.9% compound annual price return (excluding dividends). In the last 12 months alone, NTLA has lost 48.7%. Prices are split-adjusted closing prices; daily open, high, low, close and volume for the past year are listed below.
Summary generated from market data by MetaCap's automated system. Methodology
Key price levels
- High since 2016
- $202.73
- Date of high
- Jun 28, 2021
- Low since 2016
- $5.90
- Date of low
- Apr 7, 2025
- 52-week high
- $28.25
- 52-week low
- $7.95
- IPO year
- 2016
- Last close
- $13.07
NTLA returns
1 week
+6.61%
1 month
+7.04%
3 months
-8.05%
6 months
-3.11%
Year to date
+45.38%
1 year
-48.66%
3 years
-56.19%
5 years
-89.98%
NTLA price return, excluding dividends.
NTLA annual returns
| Year | Year-end close | Return |
|---|---|---|
| 2026 | 13.07 | +41.91% |
| 2025 | 9.21 | -24.07% |
| 2024 | 12.13 | -60.22% |
| 2023 | 30.49 | -12.61% |
| 2022 | 34.89 | -70.49% |
| 2021 | 118.24 | +117.35% |
| 2020 | 54.40 | +272.22% |
| 2019 | 14.62 | +4.10% |
| 2018 | 14.04 | -26.95% |
| 2017 | 19.22 | +46.61% |
| 2016* | 13.11 | -40.68% |
* Partial year: the record begins after the start of 2016; return measured from the first available close.
2026 return is year to date.
NTLA daily prices (past year)
| Date | Open | High | Low | Close | Change |
|---|---|---|---|---|---|
| 12.39 | 13.27 | 11.94 | 13.07 | +3.73% | |
| 11.90 | 12.64 | 11.76 | 12.60 | +7.60% | |
| 12.11 | 12.41 | 11.70 | 11.71 | -5.34% | |
| 12.50 | 13.22 | 12.04 | 12.37 | -2.98% | |
| 12.35 | 12.88 | 11.85 | 12.75 | +4.00% | |
| 12.42 | 12.77 | 12.10 | 12.26 | +1.16% | |
| 11.98 | 12.66 | 11.82 | 12.12 | +0.50% | |
| 11.96 | 12.24 | 11.75 | 12.06 | +0.25% | |
| 11.49 | 12.05 | 11.42 | 12.03 | +5.34% | |
| 11.72 | 11.80 | 11.33 | 11.42 | -2.81% | |
| 12.33 | 12.33 | 11.67 | 11.75 | -3.37% | |
| 12.13 | 12.21 | 11.62 | 12.16 | -1.38% | |
| 12.72 | 12.85 | 11.96 | 12.33 | -2.84% | |
| 12.27 | 12.97 | 12.14 | 12.69 | +3.85% | |
| 12.50 | 12.65 | 12.14 | 12.22 | +0.66% | |
| 12.16 | 12.47 | 11.87 | 12.14 | -0.98% | |
| 11.99 | 12.87 | 11.95 | 12.26 | +6.70% | |
| 11.46 | 11.75 | 11.37 | 11.49 | +1.14% | |
| 11.75 | 11.82 | 11.24 | 11.36 | -4.30% | |
| 11.65 | 12.11 | 11.65 | 11.87 | +1.11% | |
| 12.10 | 12.19 | 11.69 | 11.74 | -1.59% | |
| 11.90 | 11.96 | 11.66 | 11.93 | -2.29% | |
| 12.50 | 12.82 | 12.19 | 12.21 | -4.16% | |
| 12.83 | 12.89 | 12.43 | 12.74 | 0.00% | |
| 12.59 | 12.96 | 12.52 | 12.74 | +0.47% | |
| 12.86 | 12.92 | 12.40 | 12.68 | -0.63% | |
| 12.67 | 13.13 | 12.28 | 12.76 | +0.59% | |
| 12.52 | 12.81 | 12.34 | 12.69 | -0.35% | |
| 12.64 | 12.85 | 12.44 | 12.73 | -1.09% | |
| 13.11 | 13.49 | 12.68 | 12.87 | -1.83% | |
| 13.26 | 13.45 | 13.00 | 13.11 | -0.61% | |
| 13.38 | 13.50 | 12.98 | 13.19 | -2.37% | |
| 12.84 | 13.73 | 12.76 | 13.51 | +7.56% | |
| 12.60 | 12.79 | 12.24 | 12.56 | -2.18% | |
| 12.65 | 13.13 | 12.65 | 12.84 | +3.22% | |
| 12.95 | 13.04 | 12.29 | 12.44 | -6.33% | |
| 12.10 | 13.35 | 12.01 | 13.28 | +14.48% | |
| 11.80 | 12.10 | 11.44 | 11.60 | -4.05% | |
| 11.91 | 12.22 | 11.75 | 12.09 | +1.51% | |
| 11.83 | 12.04 | 11.41 | 11.91 | +0.68% | |
| 12.11 | 12.17 | 11.81 | 11.83 | -2.15% | |
| 12.06 | 12.31 | 11.88 | 12.09 | +0.58% | |
| 11.96 | 12.14 | 11.69 | 12.02 | 0.00% | |
| 11.80 | 12.24 | 11.75 | 12.02 | +0.67% | |
| 11.88 | 12.08 | 11.47 | 11.94 | +6.23% | |
| 10.64 | 11.32 | 10.64 | 11.24 | +2.46% | |
| 11.31 | 11.43 | 10.85 | 10.97 | -3.09% | |
| 10.98 | 11.34 | 10.76 | 11.32 | +5.11% | |
| 10.55 | 10.84 | 10.40 | 10.77 | +0.84% | |
| 11.13 | 11.19 | 10.60 | 10.68 | -3.70% | |
| 10.91 | 11.13 | 10.83 | 11.09 | +2.69% | |
| 10.77 | 11.18 | 10.54 | 10.80 | -0.83% | |
| 10.52 | 10.94 | 10.15 | 10.89 | +2.06% | |
| 10.99 | 11.31 | 10.63 | 10.67 | -0.56% | |
| 11.26 | 11.32 | 10.72 | 10.73 | -3.33% | |
| 10.96 | 11.35 | 10.92 | 11.10 | -0.27% | |
| 11.25 | 11.46 | 11.08 | 11.13 | -2.96% | |
| 11.06 | 11.56 | 10.93 | 11.47 | +5.04% | |
| 11.52 | 11.66 | 10.91 | 10.92 | -4.00% | |
| 11.73 | 11.84 | 11.35 | 11.38 | -4.09% | |
| 12.43 | 12.59 | 11.65 | 11.86 | -9.05% | |
| 13.13 | 13.38 | 12.88 | 13.04 | -1.95% | |
| 13.31 | 13.57 | 13.00 | 13.30 | +2.15% | |
| 13.76 | 13.77 | 12.77 | 13.02 | -8.41% | |
| 15.44 | 15.44 | 14.10 | 14.22 | -7.93% | |
| 16.59 | 17.16 | 15.15 | 15.44 | -8.31% | |
| 16.81 | 17.09 | 16.35 | 16.84 | -3.38% | |
| 17.85 | 18.11 | 16.85 | 17.43 | -2.30% | |
| 17.33 | 18.08 | 16.17 | 17.84 | +1.59% | |
| 17.63 | 18.48 | 17.30 | 17.56 | +1.86% | |
| 16.78 | 17.83 | 16.72 | 17.24 | +1.89% | |
| 16.58 | 16.95 | 16.00 | 16.92 | +1.87% | |
| 16.67 | 17.18 | 15.94 | 16.61 | -0.42% | |
| 15.75 | 16.96 | 15.67 | 16.68 | +4.05% | |
| 15.62 | 16.26 | 15.58 | 16.03 | +3.42% | |
| 15.33 | 16.12 | 15.30 | 15.50 | +1.64% | |
| 15.43 | 15.93 | 15.06 | 15.25 | -3.17% | |
| 15.87 | 16.32 | 15.57 | 15.75 | +0.51% | |
| 15.53 | 16.20 | 15.04 | 15.67 | +3.09% | |
| 14.87 | 16.73 | 14.43 | 15.20 | +4.47% | |
| 14.78 | 14.92 | 13.54 | 14.55 | -2.48% | |
| 12.78 | 15.00 | 12.76 | 14.92 | +23.20% | |
| 12.29 | 12.99 | 11.95 | 12.11 | -1.94% | |
| 12.16 | 12.45 | 11.81 | 12.35 | +1.23% | |
| 12.66 | 13.14 | 12.19 | 12.20 | -5.35% | |
| 13.77 | 14.25 | 12.54 | 12.89 | -4.45% | |
| 13.83 | 14.04 | 13.33 | 13.49 | -0.37% | |
| 14.50 | 14.79 | 12.89 | 13.54 | -8.20% | |
| 13.20 | 15.49 | 13.12 | 14.75 | +13.29% | |
| 12.97 | 13.04 | 12.47 | 13.02 | -0.84% | |
| 13.48 | 13.55 | 12.88 | 13.13 | -4.37% | |
| 13.76 | 14.17 | 13.41 | 13.73 | -2.42% | |
| 13.70 | 14.30 | 13.12 | 14.07 | +2.85% | |
| 13.47 | 13.99 | 13.20 | 13.68 | +1.79% | |
| 12.60 | 13.75 | 12.51 | 13.44 | +6.58% | |
| 12.67 | 12.89 | 12.24 | 12.61 | +0.08% | |
| 12.40 | 12.89 | 12.35 | 12.60 | +1.86% | |
| 11.96 | 12.46 | 11.82 | 12.37 | +0.90% | |
| 11.91 | 12.53 | 11.79 | 12.26 | +2.68% | |
| 12.27 | 12.42 | 11.84 | 11.94 | -5.91% | |
| 13.78 | 13.88 | 12.11 | 12.69 | -7.17% | |
| 13.35 | 14.15 | 13.24 | 13.67 | +4.43% | |
| 14.16 | 14.38 | 12.92 | 13.09 | -8.33% | |
| 13.97 | 14.58 | 13.75 | 14.28 | +2.07% | |
| 14.34 | 14.50 | 13.52 | 13.99 | -2.98% | |
| 14.06 | 15.55 | 13.97 | 14.42 | +2.34% | |
| 14.07 | 14.55 | 13.73 | 14.09 | +2.77% | |
| 13.78 | 14.07 | 13.42 | 13.71 | -1.01% | |
| 13.24 | 13.88 | 13.11 | 13.85 | +4.06% | |
| 14.15 | 14.33 | 13.20 | 13.31 | -4.04% | |
| 13.31 | 14.07 | 13.31 | 13.87 | +4.60% | |
| 13.39 | 13.54 | 12.80 | 13.26 | -1.63% | |
| 12.62 | 14.06 | 12.62 | 13.48 | +8.32% | |
| 12.14 | 12.95 | 11.76 | 12.45 | -5.72% | |
| 12.82 | 14.16 | 12.72 | 13.20 | +1.23% | |
| 14.23 | 14.75 | 12.39 | 13.04 | -4.33% | |
| 15.89 | 16.04 | 13.42 | 13.63 | -14.11% | |
| 16.80 | 16.97 | 15.56 | 15.87 | -4.22% | |
| 15.71 | 16.58 | 15.65 | 16.57 | +8.23% | |
| 15.45 | 15.91 | 15.22 | 15.31 | +0.66% | |
| 14.75 | 15.31 | 14.53 | 15.21 | +1.74% | |
| 14.58 | 15.14 | 14.49 | 14.95 | +5.58% | |
| 14.95 | 14.97 | 13.88 | 14.16 | -5.22% | |
| 14.89 | 15.28 | 14.46 | 14.94 | +1.08% | |
| 14.42 | 15.15 | 14.35 | 14.78 | +3.65% | |
| 13.30 | 14.47 | 13.30 | 14.26 | +5.71% | |
| 13.87 | 13.89 | 13.28 | 13.49 | -2.46% | |
| 13.73 | 13.98 | 13.62 | 13.83 | -0.29% | |
| 14.11 | 14.49 | 13.57 | 13.87 | +2.36% | |
| 13.20 | 13.56 | 12.85 | 13.55 | +1.88% | |
| 13.17 | 13.72 | 13.17 | 13.30 | +1.29% | |
| 12.69 | 13.27 | 12.47 | 13.13 | -1.06% | |
| 12.95 | 13.65 | 12.95 | 13.27 | +3.51% | |
| 11.87 | 12.99 | 11.87 | 12.82 | +10.04% | |
| 12.36 | 12.36 | 11.62 | 11.65 | -5.82% | |
| 13.12 | 13.16 | 12.12 | 12.37 | -6.57% | |
| 13.02 | 14.02 | 12.82 | 13.24 | -0.15% | |
| 13.11 | 13.67 | 13.03 | 13.26 | +3.51% | |
| 12.95 | 13.18 | 12.63 | 12.81 | -2.29% | |
| 12.93 | 13.34 | 12.66 | 13.11 | +2.10% | |
| 13.13 | 13.58 | 12.81 | 12.84 | -2.36% | |
| 12.91 | 13.46 | 12.66 | 13.15 | -0.45% | |
| 13.20 | 13.65 | 13.14 | 13.21 | -2.00% | |
| 13.38 | 13.66 | 13.38 | 13.48 | +0.75% | |
| 13.05 | 13.66 | 12.88 | 13.38 | +4.86% | |
| 13.02 | 13.33 | 12.55 | 12.76 | -0.70% | |
| 12.88 | 13.07 | 12.56 | 12.85 | -1.23% | |
| 13.34 | 13.40 | 12.83 | 13.01 | -3.41% | |
| 13.64 | 14.15 | 13.35 | 13.47 | -3.02% | |
| 13.25 | 14.15 | 13.07 | 13.89 | +3.35% | |
| 12.73 | 13.54 | 12.55 | 13.44 | +2.21% | |
| 13.64 | 14.12 | 12.99 | 13.15 | -4.85% | |
| 13.98 | 14.12 | 13.41 | 13.82 | +1.58% | |
| 14.79 | 14.79 | 13.60 | 13.61 | -11.88% | |
| 13.79 | 15.51 | 12.75 | 15.44 | +12.05% | |
| 13.84 | 14.29 | 13.57 | 13.78 | -3.50% | |
| 14.09 | 14.30 | 12.70 | 14.28 | +6.41% | |
| 13.60 | 13.93 | 13.41 | 13.42 | -1.18% | |
| 13.46 | 13.84 | 13.12 | 13.58 | +3.19% | |
| 12.51 | 13.19 | 12.41 | 13.16 | +4.11% | |
| 12.79 | 12.96 | 12.51 | 12.64 | -3.07% | |
| 12.21 | 13.08 | 12.10 | 13.04 | +4.49% | |
| 12.08 | 12.70 | 12.00 | 12.48 | +2.13% | |
| 11.83 | 12.47 | 11.66 | 12.22 | +2.95% | |
| 11.54 | 12.32 | 11.54 | 11.87 | +2.15% | |
| 11.88 | 11.95 | 11.21 | 11.62 | -3.17% | |
| 11.89 | 12.04 | 11.36 | 12.00 | +0.76% | |
| 12.32 | 12.54 | 11.75 | 11.91 | -4.64% | |
| 12.00 | 12.50 | 11.76 | 12.49 | +1.71% | |
| 11.32 | 12.33 | 11.32 | 12.28 | +10.73% | |
| 11.98 | 12.20 | 10.94 | 11.09 | -10.28% | |
| 13.03 | 13.07 | 11.96 | 12.36 | -5.29% | |
| 13.15 | 13.76 | 12.51 | 13.05 | -0.08% | |
| 13.00 | 13.41 | 12.80 | 13.06 | -0.68% | |
| 13.46 | 13.97 | 12.94 | 13.15 | -5.40% | |
| 13.86 | 14.67 | 13.67 | 13.90 | +0.58% | |
| 14.97 | 15.00 | 13.59 | 13.82 | -6.81% | |
| 16.51 | 17.09 | 14.20 | 14.83 | +6.31% | |
| 14.38 | 14.70 | 13.86 | 13.95 | -4.65% | |
| 15.82 | 15.95 | 14.50 | 14.63 | -7.99% | |
| 14.03 | 15.94 | 13.76 | 15.90 | +13.33% | |
| 12.98 | 14.49 | 12.94 | 14.03 | +9.35% | |
| 12.10 | 13.17 | 11.93 | 12.83 | +2.64% | |
| 11.88 | 12.75 | 11.70 | 12.50 | +5.31% | |
| 11.99 | 12.35 | 11.34 | 11.87 | -1.25% | |
| 11.75 | 12.34 | 11.66 | 12.02 | +2.39% | |
| 11.61 | 12.29 | 11.20 | 11.74 | +2.71% | |
| 10.41 | 11.45 | 10.15 | 11.43 | +10.12% | |
| 10.98 | 10.98 | 10.13 | 10.38 | -1.33% | |
| 10.72 | 10.74 | 10.32 | 10.52 | +3.85% | |
| 9.84 | 10.58 | 9.77 | 10.13 | +4.11% | |
| 9.37 | 10.17 | 9.31 | 9.73 | +3.84% | |
| 9.21 | 9.70 | 9.13 | 9.37 | +1.74% | |
| 9.23 | 9.36 | 9.05 | 9.21 | +2.45% | |
| 9.06 | 9.14 | 8.94 | 8.99 | -0.77% | |
| 9.17 | 9.25 | 8.99 | 9.06 | -0.88% | |
| 9.34 | 9.36 | 8.98 | 9.14 | -3.18% | |
| 9.57 | 9.57 | 9.16 | 9.44 | -1.56% | |
| 9.46 | 9.62 | 9.26 | 9.59 | +1.80% | |
| 9.50 | 9.56 | 9.34 | 9.42 | -2.89% | |
| 9.20 | 9.85 | 9.19 | 9.70 | +5.09% | |
| 8.90 | 9.54 | 8.90 | 9.23 | +3.94% | |
| 8.94 | 9.16 | 8.74 | 8.88 | +1.02% | |
| 9.13 | 9.55 | 8.78 | 8.79 | -3.62% | |
| 9.00 | 9.26 | 8.91 | 9.12 | -0.22% | |
| 9.08 | 9.23 | 8.90 | 9.14 | +1.33% | |
| 9.61 | 9.68 | 9.02 | 9.02 | -5.55% | |
| 9.33 | 9.67 | 9.25 | 9.55 | +1.92% | |
| 9.27 | 9.70 | 9.15 | 9.37 | +0.75% | |
| 9.36 | 9.60 | 9.22 | 9.30 | -1.48% | |
| 9.89 | 9.95 | 9.35 | 9.44 | -1.77% | |
| 9.59 | 9.66 | 9.36 | 9.61 | -1.33% | |
| 8.91 | 9.92 | 8.85 | 9.74 | +7.51% | |
| 8.23 | 9.12 | 8.13 | 9.06 | +11.85% | |
| 8.43 | 8.49 | 8.09 | 8.10 | -3.80% | |
| 8.81 | 8.89 | 8.40 | 8.42 | -6.34% | |
| 8.62 | 9.10 | 8.53 | 8.99 | +5.52% | |
| 8.63 | 8.63 | 8.40 | 8.52 | -0.35% | |
| 8.39 | 8.61 | 8.18 | 8.55 | +2.40% | |
| 8.26 | 8.37 | 8.14 | 8.35 | +1.71% | |
| 8.15 | 8.43 | 7.95 | 8.21 | +2.11% | |
| 8.50 | 8.88 | 7.95 | 8.04 | -2.43% | |
| 8.53 | 8.63 | 8.20 | 8.24 | -2.72% | |
| 8.45 | 8.63 | 8.22 | 8.47 | -0.12% | |
| 8.56 | 8.81 | 8.23 | 8.48 | -2.53% | |
| 8.49 | 8.88 | 8.38 | 8.70 | +0.35% | |
| 9.36 | 9.62 | 8.57 | 8.67 | -8.64% | |
| 10.02 | 10.33 | 9.28 | 9.49 | -6.78% | |
| 9.59 | 10.26 | 9.38 | 10.18 | +4.62% | |
| 10.71 | 10.77 | 9.65 | 9.73 | +2.21% | |
| 9.15 | 10.11 | 8.96 | 9.52 | -22.73% | |
| 13.50 | 13.51 | 12.22 | 12.32 | -9.21% | |
| 12.45 | 13.69 | 12.15 | 13.57 | +11.23% | |
| 12.60 | 13.11 | 12.19 | 12.20 | -6.66% | |
| 13.12 | 13.60 | 12.20 | 13.07 | +3.57% | |
| 12.55 | 13.38 | 12.13 | 12.62 | +2.89% | |
| 11.78 | 12.70 | 11.63 | 12.27 | -6.52% | |
| 13.77 | 14.00 | 12.63 | 13.12 | -6.02% | |
| 14.78 | 14.79 | 13.72 | 13.96 | -5.61% | |
| 13.73 | 16.76 | 13.21 | 14.79 | -42.23% | |
| 26.11 | 26.35 | 25.31 | 25.60 | -1.12% | |
| 24.59 | 25.95 | 24.27 | 25.89 | +5.33% | |
| 26.69 | 26.90 | 24.14 | 24.58 | -8.86% | |
| 27.60 | 27.86 | 26.70 | 26.97 | -3.61% | |
| 25.56 | 28.25 | 25.50 | 27.98 | +13.05% | |
| 24.31 | 25.18 | 23.99 | 24.75 | -0.64% | |
| 25.93 | 26.82 | 24.65 | 24.91 | -3.93% | |
| 24.48 | 26.32 | 24.23 | 25.93 | +8.49% | |
| 23.10 | 24.83 | 21.89 | 23.90 | +0.59% | |
| 24.88 | 25.81 | 23.42 | 23.76 | -3.10% | |
| 25.62 | 25.78 | 23.22 | 24.52 | -3.69% | |
| 25.29 | 26.99 | 24.48 | 25.46 | — |
Prices are adjusted for stock splits. See adjusted closing price for how dividends and splits affect history, and the NTLA chart for longer ranges.