Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
8.48
0.00 (0.00%)
Nov 18, 2025, 3:30 PM EST - Market open
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 8.45 | 8.63 | 8.22 | 8.48 | - | - | 3,086,568 |
| Nov 17, 2025 | 8.56 | 8.81 | 8.23 | 8.48 | 8.48 | -2.53% | 6,091,083 |
| Nov 14, 2025 | 8.49 | 8.88 | 8.38 | 8.70 | 8.70 | 0.35% | 6,865,090 |
| Nov 13, 2025 | 9.36 | 9.62 | 8.57 | 8.67 | 8.67 | -8.64% | 9,573,207 |
| Nov 12, 2025 | 10.02 | 10.33 | 9.28 | 9.49 | 9.49 | -6.78% | 7,177,228 |
| Nov 11, 2025 | 9.59 | 10.26 | 9.38 | 10.18 | 10.18 | 4.62% | 6,971,387 |
| Nov 10, 2025 | 10.71 | 10.77 | 9.65 | 9.73 | 9.73 | 2.21% | 13,521,275 |
| Nov 7, 2025 | 9.15 | 10.11 | 8.96 | 9.52 | 9.52 | -22.73% | 25,413,219 |
| Nov 6, 2025 | 13.50 | 13.51 | 12.22 | 12.32 | 12.32 | -9.21% | 8,932,176 |
| Nov 5, 2025 | 12.45 | 13.69 | 12.15 | 13.57 | 13.57 | 11.23% | 6,499,940 |
| Nov 4, 2025 | 12.60 | 13.11 | 12.19 | 12.20 | 12.20 | -6.66% | 5,743,233 |
| Nov 3, 2025 | 13.12 | 13.60 | 12.20 | 13.07 | 13.07 | 3.57% | 8,783,061 |
| Oct 31, 2025 | 12.55 | 13.38 | 12.13 | 12.62 | 12.62 | 2.89% | 14,229,328 |
| Oct 30, 2025 | 11.78 | 12.70 | 11.63 | 12.27 | 12.27 | -6.52% | 12,677,079 |
| Oct 29, 2025 | 13.77 | 14.00 | 12.63 | 13.12 | 13.12 | -6.02% | 18,010,674 |
| Oct 28, 2025 | 14.78 | 14.79 | 13.72 | 13.96 | 13.96 | -5.61% | 17,527,917 |
| Oct 27, 2025 | 13.73 | 16.76 | 13.21 | 14.79 | 14.79 | -42.23% | 52,534,651 |
| Oct 24, 2025 | 26.11 | 26.35 | 25.31 | 25.60 | 25.60 | -1.12% | 2,977,112 |
| Oct 23, 2025 | 24.59 | 25.95 | 24.27 | 25.89 | 25.89 | 5.33% | 2,782,231 |
| Oct 22, 2025 | 26.69 | 26.90 | 24.14 | 24.58 | 24.58 | -8.86% | 6,200,211 |
| Oct 21, 2025 | 27.60 | 27.86 | 26.70 | 26.97 | 26.97 | -3.61% | 5,140,008 |
| Oct 20, 2025 | 25.56 | 28.25 | 25.50 | 27.98 | 27.98 | 13.05% | 7,554,957 |
| Oct 17, 2025 | 24.31 | 25.18 | 23.99 | 24.75 | 24.75 | -0.64% | 3,835,359 |
| Oct 16, 2025 | 25.93 | 26.82 | 24.65 | 24.91 | 24.91 | -3.93% | 4,936,846 |
| Oct 15, 2025 | 24.48 | 26.32 | 24.23 | 25.93 | 25.93 | 8.49% | 5,517,692 |
| Oct 14, 2025 | 23.10 | 24.83 | 21.89 | 23.90 | 23.90 | 0.59% | 4,957,527 |
| Oct 13, 2025 | 24.88 | 25.81 | 23.42 | 23.76 | 23.76 | -3.10% | 6,972,152 |
| Oct 10, 2025 | 25.62 | 25.78 | 23.22 | 24.52 | 24.52 | -3.69% | 8,648,986 |
| Oct 9, 2025 | 25.29 | 26.99 | 24.48 | 25.46 | 25.46 | 4.05% | 9,920,867 |
| Oct 8, 2025 | 20.44 | 26.46 | 20.31 | 24.47 | 24.47 | 19.72% | 17,104,954 |
| Oct 7, 2025 | 20.63 | 20.85 | 19.89 | 20.44 | 20.44 | -0.49% | 3,793,504 |
| Oct 6, 2025 | 21.06 | 21.49 | 20.38 | 20.54 | 20.54 | 2.91% | 4,665,589 |
| Oct 3, 2025 | 20.90 | 20.98 | 19.78 | 19.96 | 19.96 | -2.35% | 5,784,075 |
| 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 |