Intellia Therapeutics, Inc. (NTLA) Stock Price History
Historical prices from 2016 to 2026
- 1M
- -8.2%
- 3M
- +1.0%
- YTD
- +23.2%
- 1Y
- -7.9%
- 3Y
- -25.7%
- 5Y
- -39.2%
Loading 10-year price history...
NTLA Historical Performance
NTLA Annual Returns
Year-by-year price performance · 2016–2026
- 2016 annual price return
- -40.7%
- 2017 annual price return
- +42.6%
- 2018 annual price return
- -36.5%
- 2019 annual price return
- +7.1%
- 2020 annual price return
- +273.1%
- 2021 annual price return
- +111.5%
- 2022 annual price return
- -70.7%
- 2023 annual price return
- -12.0%
- 2024 annual price return
- -62.2%
- 2025 annual price return
- -26.4%
- 2026 annual price return
- +41.9%
NTLA Stock Price Trajectory (2016–2026)
As of November 8, 2026, Intellia Therapeutics, Inc. (NTLA) trades at $11.35, representing a -7.9% return over the past year. The stock has delivered a -91.7% total return over five years (-39.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $202.73 on June 30, 2021. From this peak, NTLA has corrected -94.4%, currently trading 13% below its 200-day moving average, suggesting potential weakness.
When compared to Healthcare sector peers EDIT (-4.5% 1Y), CRSP (-11.6% 1Y), and BEAM (+14.1% 1Y), NTLA has underperformed the peer group average. Compare NTLA vs EDIT →
NTLA Historical Price Data · from 2016
Rows 1–50 of 2,642| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-11-06 | 11.26 | 11.40 | 11.02 | 11.35 | 4.40M | +2.25% |
| 2026-11-05 | 12.26 | 12.26 | 10.87 | 11.10 | 7.62M | -9.83% |
| 2026-11-04 | 12.26 | 12.53 | 11.90 | 12.31 | 3.17M | +3.79% |
| 2026-11-03 | 11.73 | 12.39 | 11.72 | 11.86 | 2.89M | +1.72% |
| 2026-11-02 | 12.60 | 12.61 | 11.59 | 11.66 | 3.88M | -6.50% |
| 2026-10-30 | 12.88 | 13.16 | 12.04 | 12.47 | 4.09M | -5.74% |
| 2026-10-29 | 13.32 | 13.94 | 12.92 | 13.23 | 4.70M | -0.68% |
| 2026-10-28 | 12.08 | 13.34 | 11.93 | 13.32 | 4.91M | +8.47% |
| 2026-10-27 | 11.30 | 12.31 | 11.17 | 12.28 | 3.85M | +9.06% |
| 2026-10-26 | 11.24 | 11.44 | 11.09 | 11.26 | 2.06M | +0.45% |
| 2026-10-23 | 11.00 | 11.24 | 10.58 | 11.21 | 3.57M | +0.45% |
| 2026-10-22 | 11.41 | 11.97 | 10.98 | 11.16 | 3.65M | -4.21% |
| 2026-10-21 | 11.84 | 11.91 | 11.55 | 11.65 | 2.83M | -1.60% |
| 2026-10-20 | 11.46 | 12.00 | 11.28 | 11.84 | 3.42M | +2.25% |
| 2026-10-19 | 11.54 | 11.85 | 11.33 | 11.58 | 3.51M | +1.40% |
| 2026-10-16 | 11.60 | 11.68 | 10.91 | 11.42 | 8.24M | +0.71% |
| 2026-10-15 | 11.33 | 11.83 | 11.10 | 11.34 | 6.53M | -0.79% |
| 2026-10-14 | 11.83 | 11.87 | 11.29 | 11.43 | 5.44M | -4.03% |
| 2026-10-13 | 12.30 | 12.48 | 11.82 | 11.91 | 5.18M | -5.33% |
| 2026-10-12 | 13.08 | 13.23 | 12.57 | 12.58 | 4.38M | -3.75% |
| 2026-10-09 | 12.36 | 13.27 | 11.93 | 13.07 | 8.15M | +3.73% |
| 2026-10-08 | 11.90 | 12.64 | 11.76 | 12.60 | 13.97M | +7.60% |
| 2026-10-07 | 12.08 | 12.41 | 11.70 | 11.71 | 8.30M | -5.34% |
| 2026-10-06 | 12.50 | 13.22 | 12.04 | 12.37 | 7.95M | -2.98% |
| 2026-10-05 | 12.35 | 12.88 | 11.85 | 12.75 | 4.97M | +4.00% |
| 2026-10-02 | 12.42 | 12.77 | 12.10 | 12.26 | 4.50M | +1.16% |
| 2026-10-01 | 11.98 | 12.66 | 11.82 | 12.12 | 7.45M | +0.50% |
| 2026-09-30 | 11.96 | 12.24 | 11.75 | 12.06 | 5.32M | +0.25% |
| 2026-09-29 | 11.49 | 12.05 | 11.42 | 12.03 | 5.02M | +5.34% |
| 2026-09-28 | 11.72 | 11.80 | 11.33 | 11.42 | 3.30M | -2.81% |
| 2026-09-25 | 12.33 | 12.33 | 11.67 | 11.75 | 2.99M | -3.37% |
| 2026-09-24 | 12.13 | 12.21 | 11.62 | 12.16 | 4.81M | -1.38% |
| 2026-09-23 | 12.72 | 12.85 | 11.96 | 12.33 | 5.04M | -2.84% |
| 2026-09-22 | 12.27 | 12.97 | 12.14 | 12.69 | 3.92M | +3.85% |
| 2026-09-21 | 12.50 | 12.65 | 12.14 | 12.22 | 3.74M | +0.66% |
| 2026-09-18 | 12.16 | 12.47 | 11.87 | 12.14 | 8.63M | -0.98% |
| 2026-09-17 | 11.99 | 12.87 | 11.95 | 12.26 | 5.76M | +6.70% |
| 2026-09-16 | 11.46 | 11.75 | 11.37 | 11.49 | 4.59M | +1.14% |
| 2026-09-15 | 11.75 | 11.82 | 11.24 | 11.36 | 3.99M | -4.30% |
| 2026-09-14 | 11.65 | 12.11 | 11.65 | 11.87 | 2.60M | +1.11% |
| 2026-09-11 | 12.10 | 12.19 | 11.69 | 11.74 | 2.71M | -1.59% |
| 2026-09-10 | 11.90 | 11.96 | 11.66 | 11.93 | 3.92M | -2.29% |
| 2026-09-09 | 12.50 | 12.82 | 12.19 | 12.21 | 4.93M | -4.16% |
| 2026-09-08 | 12.83 | 12.89 | 12.43 | 12.74 | 4.13M | 0.00% |
| 2026-09-04 | 12.59 | 12.96 | 12.52 | 12.74 | 2.80M | +0.47% |
| 2026-09-03 | 12.86 | 12.92 | 12.40 | 12.68 | 3.00M | -0.63% |
| 2026-09-02 | 12.67 | 13.13 | 12.28 | 12.76 | 3.25M | +0.55% |
| 2026-09-01 | 12.52 | 12.81 | 12.34 | 12.69 | 2.18M | -0.31% |
| 2026-08-31 | 12.64 | 12.85 | 12.44 | 12.73 | 2.93M | -1.09% |
| 2026-08-28 | 13.11 | 13.49 | 12.68 | 12.87 | 3.44M | -1.83% |
NTLA Chart Terminal
Live VCP patterns, Cup & Handle overlays, support/resistance, and AI trade plans.
Live Breakouts Feed
High-probability breakout stocks crossing their pivot across 5 pattern engines.
Intrinsic Valuation
DCF models, multiple analysis, and analyst estimates.
Historical Returns
10-year return with dividends reinvested.
Peer Comparison
Compare growth, multiples, and margins vs sector.
NTLA — Frequently Asked Questions
Quick answers to the most common questions about buying NTLA stock.
How has NTLA stock performed recently?
NTLA declined -7.9% over the past year, below its 5-year annualized CAGR of -39.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is NTLA's all-time high price?
Intellia Therapeutics, Inc. reached $202.73 on 2021-06-30. The 52-week high is $18.48. Current 1-year return of -7.9% places the stock further from historical peaks.
Where can I download NTLA historical price data?
This page provides NTLA daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2016-2026, downloadable in CSV format.