Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
8.12
-0.16 (-1.93%)
At close: May 9, 2025, 4:00 PM
8.12
0.00 (0.00%)
After-hours: May 9, 2025, 7:57 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 9, 2025 | 8.42 | 8.71 | 8.05 | 8.12 | 8.12 | -1.93% | 5,134,508 |
| May 8, 2025 | 7.88 | 8.54 | 7.24 | 8.28 | 8.28 | 13.58% | 5,369,669 |
| May 7, 2025 | 7.39 | 7.50 | 7.21 | 7.29 | 7.29 | 0.55% | 3,681,033 |
| May 6, 2025 | 8.23 | 8.24 | 7.24 | 7.25 | 7.25 | -14.10% | 4,224,702 |
| May 5, 2025 | 8.70 | 8.81 | 8.43 | 8.44 | 8.44 | -4.52% | 2,622,760 |
| May 2, 2025 | 8.74 | 9.27 | 8.67 | 8.84 | 8.84 | 2.31% | 3,466,016 |
| May 1, 2025 | 8.90 | 8.90 | 8.49 | 8.64 | 8.64 | -2.59% | 2,128,702 |
| Apr 30, 2025 | 8.04 | 8.94 | 7.90 | 8.87 | 8.87 | 8.17% | 4,226,911 |
| Apr 29, 2025 | 8.57 | 8.64 | 8.16 | 8.20 | 8.20 | -3.30% | 2,855,166 |
| Apr 28, 2025 | 8.53 | 8.84 | 8.34 | 8.48 | 8.48 | 2.05% | 3,141,398 |
| Apr 25, 2025 | 8.12 | 8.33 | 7.91 | 8.31 | 8.31 | 1.59% | 1,946,473 |
| Apr 24, 2025 | 8.08 | 8.23 | 8.02 | 8.18 | 8.18 | 1.11% | 1,532,493 |
| Apr 23, 2025 | 8.70 | 8.90 | 8.07 | 8.09 | 8.09 | -2.65% | 2,562,937 |
| Apr 22, 2025 | 7.94 | 8.33 | 7.86 | 8.31 | 8.31 | 4.92% | 2,831,883 |
| Apr 21, 2025 | 7.36 | 8.33 | 7.15 | 7.92 | 7.92 | 9.54% | 5,618,109 |
| Apr 17, 2025 | 6.85 | 7.30 | 6.80 | 7.23 | 7.23 | 5.39% | 2,869,982 |
| Apr 16, 2025 | 7.20 | 7.27 | 6.73 | 6.86 | 6.86 | -6.79% | 2,700,544 |
| Apr 15, 2025 | 7.36 | 7.76 | 7.25 | 7.36 | 7.36 | -1.87% | 1,946,490 |
| Apr 14, 2025 | 7.56 | 7.67 | 7.26 | 7.50 | 7.50 | 1.21% | 3,032,529 |
| Apr 11, 2025 | 6.74 | 7.44 | 6.65 | 7.41 | 7.41 | 9.45% | 2,357,154 |
| Apr 10, 2025 | 6.79 | 6.91 | 6.37 | 6.77 | 6.77 | -4.38% | 3,091,175 |
| Apr 9, 2025 | 6.10 | 7.38 | 5.97 | 7.08 | 7.08 | 12.74% | 5,507,660 |
| Apr 8, 2025 | 6.87 | 7.03 | 6.12 | 6.28 | 6.28 | -3.98% | 3,700,149 |
| Apr 7, 2025 | 6.19 | 6.88 | 5.90 | 6.54 | 6.54 | -1.36% | 5,213,419 |
| Apr 4, 2025 | 6.83 | 6.91 | 6.43 | 6.63 | 6.63 | -3.77% | 4,813,486 |
| Apr 3, 2025 | 6.87 | 7.21 | 6.77 | 6.89 | 6.89 | -5.62% | 3,889,988 |
| Apr 2, 2025 | 6.50 | 7.59 | 6.50 | 7.30 | 7.30 | 9.69% | 5,369,876 |
| Apr 1, 2025 | 7.08 | 7.14 | 6.59 | 6.66 | 6.66 | -6.40% | 5,084,352 |
| Mar 31, 2025 | 7.69 | 7.83 | 6.98 | 7.11 | 7.11 | -11.90% | 6,679,372 |
| Mar 28, 2025 | 8.27 | 8.43 | 8.03 | 8.07 | 8.07 | -3.93% | 2,765,195 |
| Mar 27, 2025 | 8.15 | 8.43 | 8.11 | 8.40 | 8.40 | 1.08% | 2,729,612 |
| Mar 26, 2025 | 8.65 | 8.82 | 8.12 | 8.31 | 8.31 | -4.81% | 4,166,814 |
| Mar 25, 2025 | 9.32 | 9.36 | 8.59 | 8.73 | 8.73 | -6.23% | 3,868,387 |
| Mar 24, 2025 | 9.21 | 9.38 | 9.09 | 9.31 | 9.31 | 3.44% | 2,525,135 |
| Mar 21, 2025 | 8.50 | 9.08 | 8.50 | 9.00 | 9.00 | 3.45% | 3,690,467 |
| Mar 20, 2025 | 9.18 | 9.29 | 8.69 | 8.70 | 8.70 | -6.45% | 3,599,254 |
| Mar 19, 2025 | 9.12 | 9.39 | 8.90 | 9.30 | 9.30 | 1.20% | 2,491,057 |
| Mar 18, 2025 | 9.42 | 9.47 | 8.86 | 9.19 | 9.19 | -4.07% | 3,112,795 |
| Mar 17, 2025 | 9.22 | 9.89 | 8.92 | 9.58 | 9.58 | 4.81% | 3,200,639 |
| Mar 14, 2025 | 9.17 | 9.60 | 8.97 | 9.14 | 9.14 | -0.87% | 2,064,313 |
| Mar 13, 2025 | 9.52 | 10.18 | 9.20 | 9.22 | 9.22 | -4.16% | 2,079,206 |
| Mar 12, 2025 | 9.35 | 9.66 | 9.24 | 9.62 | 9.62 | 3.44% | 1,629,358 |
| Mar 11, 2025 | 9.41 | 9.79 | 8.64 | 9.30 | 9.30 | -1.69% | 2,596,226 |
| Mar 10, 2025 | 10.00 | 10.10 | 9.42 | 9.46 | 9.46 | -8.60% | 3,658,330 |
| Mar 7, 2025 | 9.89 | 10.68 | 9.69 | 10.35 | 10.35 | 4.55% | 3,207,413 |
| Mar 6, 2025 | 9.00 | 10.00 | 8.87 | 9.90 | 9.90 | 5.71% | 4,492,614 |
| Mar 5, 2025 | 9.40 | 9.49 | 8.86 | 9.37 | 9.37 | 2.97% | 2,839,443 |
| Mar 4, 2025 | 9.04 | 9.53 | 8.30 | 9.10 | 9.10 | -3.76% | 5,953,200 |
| Mar 3, 2025 | 10.18 | 10.37 | 9.38 | 9.45 | 9.45 | -6.34% | 3,004,948 |
| Feb 28, 2025 | 10.27 | 10.34 | 9.52 | 10.09 | 10.09 | -7.09% | 4,575,494 |