Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
11.76
-0.12 (-1.01%)
Sep 10, 2025, 12:07 PM - Market open
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2025 | 11.95 | 12.03 | 11.74 | 11.78 | - | -0.84% | 713,258 |
| Sep 9, 2025 | 11.88 | 11.95 | 11.28 | 11.88 | 11.88 | 0.34% | 4,785,478 |
| Sep 8, 2025 | 12.29 | 12.30 | 11.74 | 11.84 | 11.84 | -1.82% | 3,630,269 |
| Sep 5, 2025 | 11.76 | 12.24 | 11.63 | 12.06 | 12.06 | 3.79% | 5,160,233 |
| Sep 4, 2025 | 11.70 | 11.83 | 11.29 | 11.62 | 11.62 | -0.77% | 2,974,156 |
| Sep 3, 2025 | 11.40 | 12.46 | 11.34 | 11.71 | 11.71 | 2.72% | 4,669,583 |
| Sep 2, 2025 | 11.17 | 11.80 | 11.06 | 11.40 | 11.40 | 0.40% | 3,459,648 |
| Aug 29, 2025 | 11.60 | 11.65 | 11.16 | 11.36 | 11.36 | -2.11% | 2,787,192 |
| Aug 28, 2025 | 11.62 | 11.95 | 11.41 | 11.60 | 11.60 | 1.58% | 3,762,453 |
| Aug 27, 2025 | 11.37 | 11.64 | 11.35 | 11.42 | 11.42 | 0.53% | 2,714,762 |
| Aug 26, 2025 | 11.62 | 11.62 | 11.25 | 11.36 | 11.36 | -0.18% | 3,401,570 |
| Aug 25, 2025 | 11.07 | 11.55 | 10.92 | 11.38 | 11.38 | 8.17% | 5,969,608 |
| Aug 22, 2025 | 10.23 | 10.73 | 10.09 | 10.52 | 10.52 | 3.90% | 3,219,737 |
| Aug 21, 2025 | 10.09 | 10.25 | 9.93 | 10.13 | 10.13 | -0.83% | 2,724,496 |
| Aug 20, 2025 | 10.23 | 10.35 | 9.82 | 10.21 | 10.21 | -0.78% | 3,456,890 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.13 | 10.29 | 10.29 | -4.10% | 5,193,296 |
| Aug 18, 2025 | 10.98 | 11.11 | 10.71 | 10.73 | 10.73 | -2.37% | 3,758,866 |
| Aug 15, 2025 | 10.97 | 11.31 | 10.72 | 10.99 | 10.99 | 0.83% | 4,768,606 |
| Aug 14, 2025 | 11.30 | 11.45 | 10.65 | 10.90 | 10.90 | -0.91% | 6,969,810 |
| Aug 13, 2025 | 10.99 | 11.51 | 10.93 | 11.00 | 11.00 | 1.29% | 9,603,536 |
| Aug 12, 2025 | 10.88 | 11.16 | 10.73 | 10.86 | 10.86 | 1.12% | 4,030,043 |
| Aug 11, 2025 | 10.92 | 11.07 | 10.60 | 10.74 | 10.74 | -0.46% | 3,287,636 |
| Aug 8, 2025 | 11.51 | 11.51 | 10.57 | 10.79 | 10.79 | -5.85% | 4,085,060 |
| Aug 7, 2025 | 11.52 | 11.54 | 10.83 | 11.46 | 11.46 | 0.79% | 5,831,339 |
| Aug 6, 2025 | 11.40 | 11.40 | 10.97 | 11.37 | 11.37 | -1.81% | 3,888,009 |
| Aug 5, 2025 | 12.02 | 12.10 | 11.56 | 11.58 | 11.58 | -4.46% | 3,458,300 |
| Aug 4, 2025 | 11.59 | 12.31 | 11.51 | 12.12 | 12.12 | 5.48% | 3,422,969 |
| Aug 1, 2025 | 11.30 | 11.61 | 11.17 | 11.49 | 11.49 | -1.29% | 5,099,555 |
| Jul 31, 2025 | 12.02 | 12.28 | 11.46 | 11.64 | 11.64 | -5.60% | 6,811,193 |
| Jul 30, 2025 | 12.78 | 13.07 | 12.09 | 12.33 | 12.33 | -1.36% | 4,438,688 |
| Jul 29, 2025 | 13.19 | 13.19 | 12.28 | 12.50 | 12.50 | -4.65% | 4,904,021 |
| Jul 28, 2025 | 13.68 | 13.73 | 12.94 | 13.11 | 13.11 | -3.57% | 3,891,473 |
| Jul 25, 2025 | 12.82 | 13.71 | 12.73 | 13.60 | 13.60 | 6.38% | 4,120,784 |
| 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 |