Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
9.56
-0.05 (-0.52%)
At close: Jun 27, 2025, 4:00 PM
9.54
-0.02 (-0.21%)
After-hours: Jun 27, 2025, 7:42 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 9.70 | 10.14 | 9.51 | 9.56 | 9.56 | -0.52% | 4,006,500 |
| Jun 26, 2025 | 9.57 | 9.74 | 9.45 | 9.61 | 9.61 | 0.52% | 2,985,287 |
| Jun 25, 2025 | 9.58 | 9.66 | 9.30 | 9.56 | 9.56 | -0.10% | 3,235,671 |
| Jun 24, 2025 | 9.45 | 9.92 | 9.29 | 9.57 | 9.57 | 3.68% | 5,292,266 |
| Jun 23, 2025 | 9.03 | 9.51 | 8.88 | 9.23 | 9.23 | 0.33% | 3,948,443 |
| Jun 20, 2025 | 9.74 | 9.94 | 8.95 | 9.20 | 9.20 | -4.17% | 5,904,914 |
| Jun 18, 2025 | 9.61 | 9.71 | 9.01 | 9.60 | 9.60 | 0.21% | 5,805,610 |
| Jun 17, 2025 | 10.03 | 10.52 | 9.53 | 9.58 | 9.58 | 6.92% | 10,372,271 |
| Jun 16, 2025 | 8.54 | 9.11 | 8.25 | 8.96 | 8.96 | 7.82% | 5,226,679 |
| Jun 13, 2025 | 8.02 | 8.48 | 8.00 | 8.31 | 8.31 | -0.48% | 3,283,360 |
| Jun 12, 2025 | 8.20 | 8.45 | 8.06 | 8.35 | 8.35 | -0.24% | 2,500,485 |
| Jun 11, 2025 | 8.66 | 8.69 | 8.22 | 8.37 | 8.37 | -1.18% | 3,707,273 |
| Jun 10, 2025 | 8.42 | 9.13 | 8.36 | 8.47 | 8.47 | 2.29% | 5,135,358 |
| Jun 9, 2025 | 8.38 | 8.77 | 8.00 | 8.28 | 8.28 | 2.35% | 6,897,304 |
| Jun 6, 2025 | 7.79 | 8.40 | 7.75 | 8.09 | 8.09 | 6.73% | 7,210,091 |
| Jun 5, 2025 | 7.63 | 7.88 | 7.31 | 7.58 | 7.58 | -1.17% | 4,334,650 |
| Jun 4, 2025 | 7.66 | 7.84 | 7.52 | 7.67 | 7.67 | -0.26% | 3,993,416 |
| Jun 3, 2025 | 7.27 | 7.76 | 6.98 | 7.69 | 7.69 | 7.40% | 5,713,855 |
| Jun 2, 2025 | 6.93 | 7.59 | 6.92 | 7.16 | 7.16 | 4.22% | 7,986,739 |
| May 30, 2025 | 7.43 | 7.43 | 6.83 | 6.87 | 6.87 | -7.79% | 8,853,700 |
| May 29, 2025 | 7.37 | 7.53 | 6.90 | 7.45 | 7.45 | -22.88% | 24,223,439 |
| May 28, 2025 | 9.36 | 9.79 | 9.30 | 9.66 | 9.66 | 3.59% | 2,999,338 |
| May 27, 2025 | 9.43 | 9.61 | 9.15 | 9.33 | 9.33 | 1.80% | 3,694,932 |
| May 23, 2025 | 9.05 | 9.23 | 8.93 | 9.16 | 9.16 | -3.17% | 2,185,649 |
| May 22, 2025 | 9.15 | 9.57 | 9.02 | 9.46 | 9.46 | 2.83% | 2,643,201 |
| May 21, 2025 | 9.53 | 9.68 | 9.02 | 9.20 | 9.20 | -4.86% | 4,183,791 |
| May 20, 2025 | 9.04 | 9.77 | 9.02 | 9.67 | 9.67 | 6.73% | 5,214,101 |
| May 19, 2025 | 8.55 | 9.16 | 8.52 | 9.06 | 9.06 | 6.59% | 5,818,749 |
| May 16, 2025 | 8.14 | 8.52 | 8.03 | 8.50 | 8.50 | 5.26% | 2,459,226 |
| May 15, 2025 | 7.85 | 8.09 | 7.62 | 8.08 | 8.08 | 2.47% | 1,916,778 |
| May 14, 2025 | 8.34 | 8.54 | 7.65 | 7.88 | 7.88 | -5.29% | 3,423,950 |
| May 13, 2025 | 8.56 | 8.75 | 8.00 | 8.32 | 8.32 | -2.69% | 3,427,398 |
| May 12, 2025 | 8.45 | 8.89 | 8.43 | 8.55 | 8.55 | 5.30% | 3,873,459 |
| May 9, 2025 | 8.42 | 8.71 | 8.05 | 8.12 | 8.12 | -1.93% | 5,139,253 |
| 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 |