Intellia Therapeutics, Inc. (NTLA) NASDAQ

13.13

-0.6(-4.37%)

Updated at June 02 04:00PM

Currency In USD

NTLA Historical Return

If you invested $1000 in Intellia Therapeutics, Inc. (NTLA) 10 years ago, it would be worth $455.9 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $183.61, while $1000 invested 1 year ago would be worth $1,707.41. This corresponds to total returns of -54.41%, -81.64%, 70.74%, respectively, with annualized returns of -7.55%, -28.74%, 70.74%.

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
June 02, 2026	13.48	13.13	13.13	13.55	12.88	3.94M
June 01, 2026	13.76	13.73	13.73	14.17	13.41	3.56M
May 29, 2026	13.7	14.07	14.07	14.3	13.12	5.53M
May 28, 2026	13.43	13.68	13.68	13.99	13.2	4.52M
May 27, 2026	12.6	13.44	13.44	13.75	12.51	6.54M
May 26, 2026	12.67	12.61	12.61	12.89	12.24	3.61M
May 22, 2026	12.4	12.6	12.6	12.89	12.35	3.19M
May 21, 2026	11.96	12.37	12.37	12.46	11.82	4.42M
May 20, 2026	11.91	12.26	12.26	12.53	11.79	4.9M
May 19, 2026	12.27	11.94	11.94	12.42	11.84	5.51M
May 18, 2026	13.78	12.69	12.69	13.88	12.11	9.62M
May 15, 2026	13.35	13.67	13.67	14.15	13.24	14.83M
May 14, 2026	14.16	13.09	13.09	14.38	12.92	14.11M
May 13, 2026	13.97	14.28	14.28	14.58	13.75	3.75M
May 12, 2026	14.34	13.99	13.99	14.5	13.52	4.64M
May 11, 2026	14.06	14.42	14.42	15.55	13.97	7.21M
May 08, 2026	14.07	14.09	14.09	14.55	13.73	5.78M
May 07, 2026	13.78	13.71	13.71	14.07	13.42	4.03M
May 06, 2026	13.24	13.85	13.85	13.88	13.11	3.79M
May 05, 2026	14.15	13.31	13.31	14.33	13.2	4.86M
May 04, 2026	13.31	13.87	13.87	14.07	13.31	6.44M
May 01, 2026	13.39	13.26	13.26	13.54	12.8	5.76M
April 30, 2026	12.62	13.48	13.48	14.06	12.62	13.07M
April 29, 2026	12.14	12.45	12.45	12.95	11.76	26.7M
April 28, 2026	12.82	13.2	13.2	14.16	12.72	15M
April 27, 2026	14.23	13.04	13.04	14.75	12.39	27.22M
April 24, 2026	15.89	13.63	13.63	16.04	13.42	8.11M
April 23, 2026	16.8	15.87	15.87	16.97	15.56	5.46M
April 22, 2026	15.71	16.57	16.57	16.58	15.65	3.7M
April 21, 2026	15.45	15.31	15.31	15.91	15.22	4.3M
April 20, 2026	14.75	15.21	15.21	15.31	14.53	2.63M
April 17, 2026	14.58	14.95	14.95	15.14	14.49	3.09M
April 16, 2026	14.95	14.16	14.16	14.97	13.88	3.6M
April 15, 2026	14.89	14.94	14.94	15.28	14.46	2.7M
April 14, 2026	14.42	14.78	14.78	15.15	14.35	2.98M
April 13, 2026	13.3	14.26	14.26	14.47	13.3	3.28M
April 10, 2026	13.87	13.49	13.49	13.89	13.28	1.81M
April 09, 2026	13.73	13.83	13.83	13.98	13.62	1.42M
April 08, 2026	14.11	13.87	13.87	14.49	13.57	3.01M
April 07, 2026	13.2	13.55	13.55	13.56	12.85	2.34M
April 06, 2026	13.17	13.3	13.3	13.72	13.17	1.94M
April 02, 2026	12.69	13.13	13.13	13.27	12.47	2.75M
April 01, 2026	12.95	13.27	13.27	13.65	12.95	3.02M
March 31, 2026	11.87	12.82	12.82	12.99	11.87	4.19M
March 30, 2026	12.36	11.65	11.65	12.36	11.62	3.61M
March 27, 2026	13.12	12.37	12.37	13.16	12.12	3.73M
March 26, 2026	13.02	13.24	13.24	14.02	12.82	5.71M
March 25, 2026	13.11	13.26	13.26	13.67	13.03	3M
March 24, 2026	12.95	12.81	12.81	13.18	12.63	3.4M
March 23, 2026	12.93	13.11	13.11	13.34	12.66	3.1M
March 20, 2026	13.13	12.84	12.84	13.58	12.81	5.05M
March 19, 2026	12.91	13.15	13.15	13.46	12.66	2.73M
March 18, 2026	13.2	13.21	13.21	13.65	13.14	2.69M
March 17, 2026	13.38	13.48	13.48	13.66	13.38	2.23M
March 16, 2026	13.05	13.38	13.38	13.66	12.88	3.7M
March 13, 2026	13.02	12.76	12.76	13.33	12.55	2.85M
March 12, 2026	12.88	12.85	12.85	13.07	12.56	3.27M
March 11, 2026	13.34	13.01	13.01	13.4	12.83	3.06M
March 10, 2026	13.64	13.47	13.47	14.15	13.35	2.82M
March 09, 2026	13.25	13.89	13.89	14.15	13.07	4.01M