Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
12.17
-0.08 (-0.65%)
At close: Feb 21, 2025, 4:00 PM
12.14
-0.03 (-0.25%)
After-hours: Feb 21, 2025, 6:44 PM EST

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202512.6112.6311.9312.1712.17-0.65%4,448,813
Feb 20, 202512.5312.8412.0312.2512.25-0.24%4,696,142
Feb 19, 202511.6112.8011.4812.2812.286.50%5,921,978
Feb 18, 202510.9412.0510.8911.5311.537.76%6,301,680
Feb 14, 20259.8610.939.8210.7010.7011.00%4,753,288
Feb 13, 20259.539.729.339.649.641.37%2,068,538
Feb 12, 20259.019.588.969.519.513.26%2,541,330
Feb 11, 20259.399.489.089.219.21-3.86%2,160,354
Feb 10, 20259.929.979.479.589.58-2.15%2,002,560
Feb 7, 202510.0710.439.729.799.79-3.36%2,061,362
Feb 6, 202510.6310.7310.0710.1310.13-3.62%2,581,687
Feb 5, 20259.7610.639.7210.5110.519.25%2,626,289
Feb 4, 20259.559.799.419.629.620.84%2,478,460
Feb 3, 20259.799.909.329.549.54-7.56%3,080,615
Jan 31, 202510.5810.6510.1110.3210.32-1.81%2,163,175
Jan 30, 202510.3210.7310.1010.5110.513.85%2,177,331
Jan 29, 20259.9710.429.9310.1210.121.10%2,537,623
Jan 28, 202510.6410.679.9910.0110.01-5.12%3,142,830
Jan 27, 202510.2910.7710.1110.5510.55-4.00%2,677,593
Jan 24, 202511.2511.4610.8910.9910.99-2.66%2,050,409
Jan 23, 202511.0011.3610.6211.2911.292.54%3,542,496
Jan 22, 20259.8811.119.8111.0111.0110.76%4,936,414
Jan 21, 20259.6010.099.559.949.944.63%2,653,363
Jan 17, 20259.489.699.329.509.500.85%3,332,068
Jan 16, 20259.769.919.259.429.42-2.99%3,442,172
Jan 15, 202510.2410.319.639.719.71-0.26%3,354,357
Jan 14, 202510.1110.399.599.749.74-3.13%3,171,252
Jan 13, 202510.1110.199.6510.0510.05-1.47%4,049,205
Jan 10, 202511.2411.439.9310.2010.20-15.14%7,221,060
Jan 8, 202512.0412.2511.8312.0212.02-3.61%1,894,840
Jan 7, 202512.8013.3412.4612.4712.47-2.58%2,364,590
Jan 6, 202512.1913.0712.1312.8012.805.52%3,016,382
Jan 3, 202512.2212.5311.9412.1312.13-0.74%2,825,961
Jan 2, 202511.8812.2711.7112.2212.224.80%2,350,993
Dec 31, 202411.5411.8211.3411.6611.662.19%3,223,865
Dec 30, 202411.8011.8511.3511.4111.41-4.68%2,618,196
Dec 27, 202411.9912.3011.6911.9711.97-1.24%2,255,081
Dec 26, 202411.8312.2311.6112.1212.120.58%1,802,215
Dec 24, 202412.1212.2111.8312.0512.05-0.41%859,604
Dec 23, 202412.2512.4111.9112.1012.10-0.66%1,790,425
Dec 20, 202411.9412.4511.8512.1812.180.83%3,685,823
Dec 19, 202412.1212.2411.7912.0812.080.50%2,846,009
Dec 18, 202413.1513.2011.9012.0212.02-8.45%3,206,603
Dec 17, 202413.3413.5112.9013.1313.13-1.87%2,915,427
Dec 16, 202412.9013.7912.6513.3813.383.72%2,135,176
Dec 13, 202413.5013.5212.4712.9012.90-4.87%3,187,759
Dec 12, 202414.0514.0513.4613.5613.56-3.83%1,567,076
Dec 11, 202414.7514.8313.8814.1014.10-4.21%1,731,411
Dec 10, 202414.5814.9014.2714.7214.720.68%1,580,188
Dec 9, 202414.9015.3014.6014.6214.62-0.68%1,901,865
Dec 6, 202413.9014.8813.7414.7214.727.84%2,821,292
Dec 5, 202414.4814.4813.5813.6513.65-5.80%2,507,299
Dec 4, 202414.6315.0414.3614.4914.49-1.09%1,593,749
Dec 3, 202415.5315.7014.5114.6514.65-6.87%2,211,153
Dec 2, 202415.6616.0115.4215.7315.730.70%2,247,654
Nov 29, 202415.4115.6915.1215.6215.622.70%1,399,168
Nov 27, 202415.0715.4614.6415.2115.213.26%2,168,111
Nov 26, 202414.6514.7714.1714.7314.73-0.41%2,178,078
Nov 25, 202414.8915.2414.4114.7914.793.43%3,836,964
Nov 22, 202414.0014.5813.6414.3014.303.62%2,409,743
Nov 21, 202413.2314.3913.2313.8013.805.18%3,970,945
Nov 20, 202414.1514.2712.8213.1213.12-7.15%4,478,095
Nov 19, 202414.1014.2613.7514.1314.13-0.28%3,465,508
Nov 18, 202414.5015.2013.5414.1714.171.43%5,618,659
Nov 15, 202415.3115.3113.9613.9713.97-7.61%3,689,284
Nov 14, 202416.2016.2815.0115.1215.12-6.15%2,125,164
Nov 13, 202416.8017.3016.1016.1116.11-3.24%2,106,754
Nov 12, 202417.1517.2416.3616.6516.65-4.86%2,639,173
Nov 11, 202417.2417.8316.9417.5017.504.60%2,566,495
Nov 8, 202416.0517.0015.6116.7316.734.56%2,418,301
Nov 7, 202416.2017.1515.6716.0016.00-0.37%3,367,888
Nov 6, 202415.8116.2315.5216.0616.064.08%3,448,554
Nov 5, 202414.7615.4414.5515.4315.431.92%1,906,272
Nov 4, 202414.6615.3014.6115.1415.142.23%2,037,499
Nov 1, 202414.2114.8514.0114.8114.814.15%1,800,843
Oct 31, 202414.2514.5213.9514.2214.22-0.77%2,598,911
Oct 30, 202414.8014.9014.2814.3314.33-4.40%3,510,016
Oct 29, 202416.2616.2614.7014.9914.99-8.26%4,551,689
Oct 28, 202416.0416.9815.9416.3416.342.45%3,312,211
Oct 25, 202416.1016.6915.5515.9515.950.63%3,768,009
Oct 24, 202417.6317.7415.3515.8515.85-20.51%11,379,694
Oct 23, 202421.0021.1719.5019.9419.94-5.41%1,912,458
Oct 22, 202420.6721.1220.2221.0821.081.98%1,543,851
Oct 21, 202421.0721.0920.4020.6720.67-1.94%2,372,585
Oct 18, 202421.1421.4720.9821.0821.080.48%1,266,665
Oct 17, 202420.6821.3120.4320.9820.981.94%2,266,334
Oct 16, 202419.8020.8519.7120.5820.585.43%1,898,074
Oct 15, 202419.5719.9219.3019.5219.520.05%1,809,888
Oct 14, 202418.5019.6218.2319.5119.515.01%2,390,748
Oct 11, 202417.5718.6017.3418.5818.584.44%1,485,691
Oct 10, 202417.4217.8417.0917.7917.790.79%1,836,922
Oct 9, 202417.9918.1817.4517.6517.65-1.34%1,512,566
Oct 8, 202417.7518.0017.4617.8917.890.28%2,093,401
Oct 7, 202417.9618.2217.7017.8417.84-0.83%1,602,666
Oct 4, 202417.9418.1517.4317.9917.991.93%1,854,037
Oct 3, 202418.3318.3717.4817.6517.65-4.85%2,010,062
Oct 2, 202419.0119.1118.5318.5518.55-3.39%1,833,595
Oct 1, 202420.5620.8418.9619.2019.20-6.57%2,293,313
Sep 30, 202420.9521.3920.3720.5520.55-2.14%1,105,544
Sep 27, 202421.0121.4220.6721.0021.002.09%1,116,742