Intellia Therapeutics, Inc.
NTLANASDAQHealthcare● Active
$13.54
+$0.00(+0.00%)
Market Cap$1.5B
P/E Ratio—
52W High$28.25
52W Low$7.31
Intellia Therapeutics, Inc.（NTLA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
ntla · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$202.73
Jun 30, 2021
-93.3% from here
5-Year Low5Y
$5.90
Apr 7, 2025
+129.2% from low
IPO Priceadj.
$22.10
May 6, 2016
-38.8% since IPO
1 Year Ago
$8.28
Jun 9, 2025
+63.3% in 1Y
5 Years Ago
$78.98
Jun 8, 2021
-82.9% in 5Y
10 Years Ago
$28.35
Jun 8, 2016
-52.3% in 10Y
Historical Price Data · NTLA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $13.83 | $14.04 | $13.44 | $13.52 | $13.52 | 2.0M | -2.24% |
| Jun 5, 2026 | $14.50 | $14.79 | $12.89 | $13.54 | $13.54 | 7.5M | -6.62% |
| Jun 4, 2026 | $13.20 | $15.49 | $13.12 | $14.75 | $14.75 | 9.6M | +11.74% |
| Jun 3, 2026 | $12.97 | $13.04 | $12.47 | $13.02 | $13.02 | 3.1M | +0.39% |
| Jun 2, 2026 | $13.48 | $13.55 | $12.88 | $13.13 | $13.13 | 3.9M | -2.60% |
| Jun 1, 2026 | $13.76 | $14.17 | $13.41 | $13.73 | $13.73 | 3.6M | -0.22% |
| May 29, 2026 | $13.70 | $14.30 | $13.12 | $14.07 | $14.07 | 5.5M | +2.70% |
| May 28, 2026 | $13.47 | $13.99 | $13.20 | $13.68 | $13.68 | 4.5M | +1.56% |
| May 27, 2026 | $12.60 | $13.75 | $12.51 | $13.44 | $13.44 | 6.5M | +6.67% |
| May 26, 2026 | $12.67 | $12.89 | $12.24 | $12.61 | $12.61 | 3.6M | -0.47% |
| May 22, 2026 | $12.40 | $12.89 | $12.35 | $12.60 | $12.60 | 3.2M | +1.61% |
| May 21, 2026 | $11.96 | $12.46 | $11.82 | $12.37 | $12.37 | 4.4M | +3.43% |
| May 20, 2026 | $11.91 | $12.53 | $11.79 | $12.26 | $12.26 | 4.9M | +2.94% |
| May 19, 2026 | $12.27 | $12.42 | $11.84 | $11.94 | $11.94 | 5.5M | -2.69% |
| May 18, 2026 | $13.78 | $13.88 | $12.11 | $12.69 | $12.69 | 9.6M | -7.91% |
| May 15, 2026 | $13.35 | $14.15 | $13.24 | $13.67 | $13.67 | 14.8M | +2.40% |
| May 14, 2026 | $14.16 | $14.38 | $12.92 | $13.09 | $13.09 | 14.2M | -7.56% |
| May 13, 2026 | $13.97 | $14.58 | $13.75 | $14.28 | $14.28 | 3.8M | +2.22% |
| May 12, 2026 | $14.34 | $14.50 | $13.52 | $13.99 | $13.99 | 4.7M | -2.44% |
| May 11, 2026 | $14.06 | $15.55 | $13.97 | $14.42 | $14.42 | 7.2M | +2.56% |
Showing 1–20 of 1,255 records
Annual Stock Price Performance · NTLA
Jan 1 → Dec 31 · 6 years2026+46.5%$9.23 → $13.52
+46.5%
2025-24.3%$11.88 → $8.99
-24.3%
2024-61.2%$30.05 → $11.66
-61.2%
2023-14.4%$35.62 → $30.49
-14.4%
2022-70.5%$118.28 → $34.89
-70.5%
2021+46.5%$80.73 → $118.24
+46.5%
Best Year2026 · +46.5%
Worst Year2022 · -70.5%
Positive Years2 / 6
Avg Annual Return-12.9%
6Y Total Return-83.3%
6Y CAGR~-25.8% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.63+0.00%
Mkt Cap $1.44T
Eli Lilly and Company
LLY
$1,161.89+0.00%
Mkt Cap $1.09T
Johnson & Johnson
JNJ
$231.29+0.00%
Mkt Cap $556.8B
AbbVie Inc.
ABBV
$221.99+0.00%
Mkt Cap $392.2B
UnitedHealth Group Incorporated
UNH
$403.40+0.00%
Mkt Cap $366.3B
Merck & Co., Inc.
MRK
$119.13+0.00%
Mkt Cap $294.2B
AstraZeneca PLC
AZN
$182.04+0.00%
Mkt Cap $282.3B
Novartis AG
NVS
$146.67+0.00%
Mkt Cap $279.9B
Amgen Inc.
AMGN
$345.03+0.00%
Mkt Cap $186.2B
Novo Nordisk A/S
NVO
$41.58+0.00%
Mkt Cap $184.8BWhat If You Invested in NTLA?
If you invested $1,000 in NTLA 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$477
Total Return-52.3%
CAGR~-7.1% / yr
Profit$-523
Based on Jun 8, 2016 · $28.35Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Intellia Therapeutics, Inc.（NTLA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $13.52。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
NTLA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
NTLA 历史股价FMP 日线复权 OHLCV