Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
13.60
+0.82 (6.38%)
At close: Jul 25, 2025, 4:00 PM
13.52
-0.08 (-0.55%)
After-hours: Jul 25, 2025, 7:14 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 12.82 | 13.71 | 12.73 | 13.60 | 13.60 | 6.38% | 4,112,409 |
| Jul 24, 2025 | 14.27 | 14.32 | 12.48 | 12.78 | 12.78 | -10.25% | 7,334,925 |
| Jul 23, 2025 | 14.10 | 14.61 | 13.76 | 14.24 | 14.24 | 5.56% | 6,669,181 |
| Jul 22, 2025 | 13.01 | 13.51 | 12.80 | 13.49 | 13.49 | 6.81% | 5,626,251 |
| Jul 21, 2025 | 12.29 | 13.57 | 12.29 | 12.63 | 12.63 | 4.73% | 6,749,545 |
| Jul 18, 2025 | 12.08 | 12.55 | 11.86 | 12.06 | 12.06 | 1.94% | 3,837,721 |
| Jul 17, 2025 | 12.12 | 12.40 | 11.80 | 11.83 | 11.83 | -1.09% | 2,815,524 |
| Jul 16, 2025 | 11.65 | 12.24 | 11.60 | 11.96 | 11.96 | 4.18% | 3,676,460 |
| Jul 15, 2025 | 12.17 | 12.20 | 11.31 | 11.48 | 11.48 | -3.93% | 3,452,590 |
| Jul 14, 2025 | 11.37 | 12.12 | 11.36 | 11.95 | 11.95 | 3.60% | 2,836,291 |
| Jul 11, 2025 | 12.01 | 12.13 | 11.27 | 11.54 | 11.54 | -5.14% | 3,730,736 |
| Jul 10, 2025 | 12.31 | 12.34 | 11.79 | 12.16 | 12.16 | 0.25% | 4,240,232 |
| Jul 9, 2025 | 11.50 | 12.25 | 11.40 | 12.13 | 12.13 | 9.08% | 6,893,588 |
| Jul 8, 2025 | 10.33 | 11.47 | 10.32 | 11.12 | 11.12 | 8.49% | 6,609,121 |
| Jul 7, 2025 | 10.65 | 10.83 | 10.19 | 10.25 | 10.25 | -4.56% | 3,609,561 |
| Jul 3, 2025 | 10.80 | 10.90 | 10.45 | 10.74 | 10.74 | 0.09% | 2,811,328 |
| Jul 2, 2025 | 9.95 | 11.08 | 9.89 | 10.73 | 10.73 | 8.60% | 7,234,244 |
| Jul 1, 2025 | 9.23 | 10.13 | 8.98 | 9.88 | 9.88 | 5.33% | 5,564,439 |
| Jun 30, 2025 | 9.56 | 9.68 | 9.33 | 9.38 | 9.38 | -1.88% | 2,742,283 |
| 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 |