Intellia Therapeutics, Inc. (NTLA) NASDAQ

Currency In USD

NTLA Historical Return

If you invested $1000 in Intellia Therapeutics, Inc. (NTLA) 10 years ago, it would be worth $746.26 as of October 01, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $92.91, while $1000 invested 1 year ago would be worth $663.91. This corresponds to total returns of -25.37%, -90.71%, -33.61%, respectively, with annualized returns of -2.88%, -37.81%, -33.61%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

NTLA Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 30, 2026	11.96	12.06	12.06	12.24	11.75	5.31M
September 29, 2026	11.49	12.03	12.03	12.05	11.42	5.01M
September 28, 2026	11.72	11.42	11.42	11.8	11.33	3.29M
September 25, 2026	12.33	11.75	11.75	12.33	11.67	2.97M
September 24, 2026	12.13	12.16	12.16	12.21	11.62	4.37M
September 23, 2026	12.72	12.33	12.33	12.85	11.96	5.03M
September 22, 2026	12.27	12.69	12.69	12.97	12.14	3.92M
September 21, 2026	12.5	12.22	12.22	12.65	12.14	3.72M
September 18, 2026	12.16	12.14	12.14	12.47	11.87	8.62M
September 17, 2026	11.99	12.26	12.26	12.87	11.95	5.75M
September 16, 2026	11.46	11.49	11.49	11.75	11.37	4.59M
September 15, 2026	11.75	11.36	11.36	11.82	11.24	3.97M
September 11, 2026	12.1	11.74	11.74	12.19	11.69	2.71M
September 10, 2026	11.9	11.93	11.93	11.96	11.66	3.92M
September 09, 2026	12.5	12.21	12.21	12.82	12.19	4.93M
September 08, 2026	12.83	12.74	12.74	12.89	12.43	4.12M
September 04, 2026	12.59	12.74	12.74	12.96	12.52	2.79M
September 03, 2026	12.86	12.68	12.68	12.92	12.4	3M
September 02, 2026	12.67	12.76	12.76	13.13	12.28	3.24M
September 01, 2026	12.52	12.69	12.69	12.81	12.34	2.17M
August 31, 2026	12.64	12.73	12.73	12.85	12.44	2.92M
August 28, 2026	13.11	12.87	12.87	13.49	12.68	3.44M
August 27, 2026	13.26	13.11	13.11	13.45	13	2.44M
August 26, 2026	13.38	13.19	13.19	13.5	12.98	2.69M
August 25, 2026	12.84	13.51	13.51	13.73	12.76	4.08M
August 24, 2026	12.6	12.56	12.56	12.79	12.24	3.11M
August 21, 2026	12.65	12.84	12.84	13.13	12.65	3.34M
August 20, 2026	12.95	12.44	12.44	13.04	12.29	4.69M
August 19, 2026	12.1	13.28	13.28	13.35	12.01	6.1M
August 18, 2026	11.8	11.6	11.6	12.1	11.44	3.17M
August 17, 2026	11.91	12.09	12.09	12.22	11.75	1.82M
August 14, 2026	11.83	11.91	11.91	12.04	11.41	2.36M
August 13, 2026	12.11	11.83	11.83	12.17	11.81	2.93M
August 12, 2026	12.06	12.09	12.09	12.31	11.88	2.04M
August 11, 2026	11.96	12.02	12.02	12.14	11.69	2.57M
August 10, 2026	11.8	12.02	12.02	12.24	11.75	3.03M
August 07, 2026	11.88	11.94	11.94	12.08	11.47	4.92M
August 06, 2026	10.64	11.24	11.24	11.32	10.64	4.31M
August 05, 2026	11.31	10.97	10.97	11.43	10.85	4.72M
August 04, 2026	10.98	11.32	11.32	11.34	10.76	4.33M
August 03, 2026	10.55	10.77	10.77	10.84	10.4	3.31M
July 31, 2026	11.13	10.68	10.68	11.19	10.6	2.64M
July 30, 2026	10.91	11.09	11.09	11.13	10.83	3.18M
July 29, 2026	10.77	10.8	10.8	11.18	10.54	3.48M
July 28, 2026	10.52	10.89	10.89	10.94	10.15	4.86M
July 27, 2026	10.99	10.67	10.67	11.31	10.63	2.88M
July 23, 2026	10.96	11.1	11.1	11.35	10.92	3.75M
July 22, 2026	11.25	11.13	11.13	11.46	11.08	2.38M
July 21, 2026	11.06	11.47	11.47	11.56	10.93	3.51M
July 20, 2026	11.52	10.92	10.92	11.66	10.91	3.72M
July 17, 2026	11.73	11.38	11.38	11.84	11.35	4.32M
July 16, 2026	12.43	11.86	11.86	12.59	11.65	6.52M
July 15, 2026	13.13	13.04	13.04	13.38	12.88	4M
July 14, 2026	13.31	13.3	13.3	13.57	13	4.03M
July 13, 2026	13.76	13.02	13.02	13.77	12.77	7.47M
July 10, 2026	15.44	14.22	14.22	15.44	14.1	6.16M
July 09, 2026	16.59	15.44	15.44	17.16	15.15	7.37M
July 08, 2026	16.81	16.84	16.84	17.09	16.35	3.54M
July 07, 2026	17.85	17.43	17.43	18.11	16.85	3.17M
July 06, 2026	17.33	17.84	17.84	18.08	16.17	3.84M