Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
19.96
-0.48 (-2.35%)
At close: Oct 3, 2025, 4:00 PM EDT
20.01
+0.05 (0.25%)
After-hours: Oct 3, 2025, 4:28 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.90 | 20.98 | 19.78 | 20.03 | - | -2.01% | 4,813,125 |
| Oct 2, 2025 | 19.19 | 20.59 | 18.92 | 20.44 | 20.44 | 8.96% | 7,816,326 |
| Oct 1, 2025 | 17.38 | 19.41 | 17.31 | 18.76 | 18.76 | 8.63% | 6,561,586 |
| Sep 30, 2025 | 16.90 | 17.53 | 16.46 | 17.27 | 17.27 | 2.07% | 4,751,926 |
| Sep 29, 2025 | 16.51 | 16.96 | 16.35 | 16.92 | 16.92 | 3.74% | 4,890,756 |
| Sep 26, 2025 | 16.53 | 16.62 | 15.44 | 16.31 | 16.31 | -1.81% | 6,601,932 |
| Sep 25, 2025 | 17.45 | 17.47 | 16.53 | 16.61 | 16.61 | -6.48% | 6,788,488 |
| Sep 24, 2025 | 17.15 | 18.58 | 17.11 | 17.76 | 17.76 | 3.98% | 7,477,708 |
| Sep 23, 2025 | 17.54 | 17.83 | 16.95 | 17.08 | 17.08 | -1.04% | 5,835,746 |
| Sep 22, 2025 | 15.72 | 17.28 | 14.80 | 17.26 | 17.26 | 10.71% | 8,914,781 |
| Sep 19, 2025 | 16.42 | 16.85 | 15.37 | 15.59 | 15.59 | -3.23% | 15,264,365 |
| Sep 18, 2025 | 13.14 | 16.38 | 13.00 | 16.11 | 16.11 | 29.81% | 16,504,227 |
| Sep 17, 2025 | 12.92 | 13.10 | 12.24 | 12.41 | 12.41 | 1.14% | 6,876,003 |
| Sep 16, 2025 | 11.74 | 12.53 | 11.39 | 12.27 | 12.27 | 6.05% | 7,119,896 |
| Sep 15, 2025 | 11.75 | 12.05 | 11.38 | 11.57 | 11.57 | 1.31% | 4,276,459 |
| Sep 12, 2025 | 11.38 | 11.65 | 11.17 | 11.42 | 11.42 | - | 3,346,409 |
| Sep 11, 2025 | 11.19 | 11.78 | 11.15 | 11.42 | 11.42 | 1.15% | 5,062,107 |
| Sep 10, 2025 | 11.95 | 12.03 | 10.89 | 11.29 | 11.29 | -4.97% | 6,417,490 |
| Sep 9, 2025 | 11.88 | 11.95 | 11.28 | 11.88 | 11.88 | 0.34% | 4,785,478 |
| Sep 8, 2025 | 12.29 | 12.30 | 11.74 | 11.84 | 11.84 | -1.82% | 3,630,269 |
| Sep 5, 2025 | 11.76 | 12.24 | 11.63 | 12.06 | 12.06 | 3.79% | 5,160,233 |
| Sep 4, 2025 | 11.70 | 11.83 | 11.29 | 11.62 | 11.62 | -0.77% | 2,974,156 |
| Sep 3, 2025 | 11.40 | 12.46 | 11.34 | 11.71 | 11.71 | 2.72% | 4,669,583 |
| Sep 2, 2025 | 11.17 | 11.80 | 11.06 | 11.40 | 11.40 | 0.40% | 3,459,648 |
| Aug 29, 2025 | 11.60 | 11.65 | 11.16 | 11.36 | 11.36 | -2.11% | 2,787,192 |
| Aug 28, 2025 | 11.62 | 11.95 | 11.41 | 11.60 | 11.60 | 1.58% | 3,762,453 |
| Aug 27, 2025 | 11.37 | 11.64 | 11.35 | 11.42 | 11.42 | 0.53% | 2,714,762 |
| Aug 26, 2025 | 11.62 | 11.62 | 11.25 | 11.36 | 11.36 | -0.18% | 3,401,570 |
| Aug 25, 2025 | 11.07 | 11.55 | 10.92 | 11.38 | 11.38 | 8.17% | 5,969,608 |
| Aug 22, 2025 | 10.23 | 10.73 | 10.09 | 10.52 | 10.52 | 3.90% | 3,219,737 |
| Aug 21, 2025 | 10.09 | 10.25 | 9.93 | 10.13 | 10.13 | -0.83% | 2,724,496 |
| Aug 20, 2025 | 10.23 | 10.35 | 9.82 | 10.21 | 10.21 | -0.78% | 3,456,890 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.13 | 10.29 | 10.29 | -4.10% | 5,193,296 |
| Aug 18, 2025 | 10.98 | 11.11 | 10.71 | 10.73 | 10.73 | -2.37% | 3,758,866 |
| Aug 15, 2025 | 10.97 | 11.31 | 10.72 | 10.99 | 10.99 | 0.83% | 4,768,606 |
| Aug 14, 2025 | 11.30 | 11.45 | 10.65 | 10.90 | 10.90 | -0.91% | 6,969,810 |
| Aug 13, 2025 | 10.99 | 11.51 | 10.93 | 11.00 | 11.00 | 1.29% | 9,603,536 |
| Aug 12, 2025 | 10.88 | 11.16 | 10.73 | 10.86 | 10.86 | 1.12% | 4,030,043 |
| Aug 11, 2025 | 10.92 | 11.07 | 10.60 | 10.74 | 10.74 | -0.46% | 3,287,636 |
| Aug 8, 2025 | 11.51 | 11.51 | 10.57 | 10.79 | 10.79 | -5.85% | 4,085,060 |
| Aug 7, 2025 | 11.52 | 11.54 | 10.83 | 11.46 | 11.46 | 0.79% | 5,831,339 |
| Aug 6, 2025 | 11.40 | 11.40 | 10.97 | 11.37 | 11.37 | -1.81% | 3,888,009 |
| Aug 5, 2025 | 12.02 | 12.10 | 11.56 | 11.58 | 11.58 | -4.46% | 3,458,300 |
| Aug 4, 2025 | 11.59 | 12.31 | 11.51 | 12.12 | 12.12 | 5.48% | 3,422,969 |
| Aug 1, 2025 | 11.30 | 11.61 | 11.17 | 11.49 | 11.49 | -1.29% | 5,099,555 |
| Jul 31, 2025 | 12.02 | 12.28 | 11.46 | 11.64 | 11.64 | -5.60% | 6,811,193 |
| Jul 30, 2025 | 12.78 | 13.07 | 12.09 | 12.33 | 12.33 | -1.36% | 4,438,688 |
| Jul 29, 2025 | 13.19 | 13.19 | 12.28 | 12.50 | 12.50 | -4.65% | 4,904,021 |
| Jul 28, 2025 | 13.68 | 13.73 | 12.94 | 13.11 | 13.11 | -3.57% | 3,891,473 |
| Jul 25, 2025 | 12.82 | 13.71 | 12.73 | 13.60 | 13.60 | 6.38% | 4,120,784 |