stockNASDAQ: NTLA • 28 Days Updates
Intellia Therapeutics Inc. (NTLA)
Showing Closing Date Range from Sep 23 to Oct 21, 2026.
Intellia Therapeutics (NTLA) develops CRISPR-based gene-editing therapies for genetic diseases, trading among Nasdaq Stocks. Shares last closed at $11.65, moving +1.92% over the past week and -5.52% across 28 days. Longer term, the stock is +4.95% over 3 months, -14.53% over 6 months and -56.80% over 12 months. Comparable securities TBLA (Taboola.com) (+1.47%), REBN (Reborn Coffee) (+61.47%), PTEN (Patterson-UTI Energy) (+5.47%), BNC (CEA Industries) (-16.53%) and LFST (LifeStance Health Group) (+1.16%) moved over the same 28-day period.
Investor Relations:intelliatx.com
Price & Performance Trajectory
Intellia Therapeutics Inc.NASDAQ: NTLA
Latest Close
$11.65
28 Days Updates Trajectory
Showing Closing Date Range from Sep 23 to Oct 21, 2026.Loading trajectory chart...
Click metric scorecards below to toggle price, return %, range & volume curvesNTLA session performance
✓ Latest Close USD
$11.65
Latest session close
$-0.68vs period start
Period Return % % GAIN
-5.52%
Net period trajectory
Cumulative ReturnNormalized
High / Low Range SPREAD
$13.27 / $10.91
Period range envelope
$2.36channel spread
Total Volume SHARES
118.20M
Period turnover
Avg: 5.91M/dLiquidity
Historical Session Ledger
Daily open, high, low, and close prices with volume and period returns.
Historical Quotes & Breakdown(20 dates)
| Date | Close (USD) | Return % | High | Low | Volume |
|---|---|---|---|---|---|
| Oct 21, 2026 | $11.65 | -1.60% | $11.91 | $11.55 | 2.82M |
| Oct 20, 2026 | $11.84 | +2.25% | $11.99 | $11.28 | 3.39M |
| Oct 19, 2026 | $11.58 | +1.40% | $11.85 | $11.33 | 3.50M |
| Oct 16, 2026 | $11.42 | +0.71% | $11.68 | $10.91 | 8.22M |
| Oct 15, 2026 | $11.34 | -0.79% | $11.83 | $11.10 | 6.52M |
| Oct 14, 2026 | $11.43 | -4.03% | $11.87 | $11.29 | 5.44M |
| Oct 13, 2026 | $11.91 | -5.33% | $12.48 | $11.82 | 5.18M |
| Oct 12, 2026 | $12.58 | -3.75% | $13.23 | $12.57 | 4.38M |
| Oct 09, 2026 | $13.07 | +3.73% | $13.27 | $11.93 | 8.15M |
| Oct 08, 2026 | $12.60 | +7.60% | $12.64 | $11.76 | 13.97M |
| Oct 07, 2026 | $11.71 | -5.34% | $12.41 | $11.70 | 8.30M |
| Oct 06, 2026 | $12.37 | -2.98% | $13.22 | $12.04 | 7.95M |
| Oct 05, 2026 | $12.75 | +4.00% | $12.88 | $11.85 | 4.96M |
| Oct 02, 2026 | $12.26 | +1.16% | $12.77 | $12.10 | 4.50M |
| Oct 01, 2026 | $12.12 | +0.50% | $12.66 | $11.82 | 7.45M |
Page 1 of 2