Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
7.11
-0.96 (-11.90%)
At close: Mar 31, 2025, 4:00 PM
7.24
+0.13 (1.83%)
After-hours: Mar 31, 2025, 7:59 PM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 7.69 | 7.83 | 6.98 | 7.11 | 7.11 | -11.90% | 6,646,699 |
| 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 |
| Feb 27, 2025 | 11.30 | 12.00 | 10.84 | 10.86 | 10.86 | 0.56% | 3,802,790 |
| Feb 26, 2025 | 10.80 | 11.10 | 10.52 | 10.80 | 10.80 | 0.84% | 2,471,756 |
| Feb 25, 2025 | 11.77 | 11.86 | 10.45 | 10.71 | 10.71 | -6.95% | 3,861,513 |
| Feb 24, 2025 | 12.02 | 12.19 | 11.34 | 11.51 | 11.51 | -5.42% | 3,252,696 |
| Feb 21, 2025 | 12.61 | 12.63 | 11.93 | 12.17 | 12.17 | -0.65% | 4,448,813 |
| Feb 20, 2025 | 12.53 | 12.84 | 12.03 | 12.25 | 12.25 | -0.24% | 4,696,142 |
| Feb 19, 2025 | 11.61 | 12.80 | 11.48 | 12.28 | 12.28 | 6.50% | 5,921,978 |
| Feb 18, 2025 | 10.94 | 12.05 | 10.89 | 11.53 | 11.53 | 7.76% | 6,301,680 |
| Feb 14, 2025 | 9.86 | 10.93 | 9.82 | 10.70 | 10.70 | 11.00% | 4,753,288 |
| Feb 13, 2025 | 9.53 | 9.72 | 9.33 | 9.64 | 9.64 | 1.37% | 2,068,538 |
| Feb 12, 2025 | 9.01 | 9.58 | 8.96 | 9.51 | 9.51 | 3.26% | 2,541,330 |
| Feb 11, 2025 | 9.39 | 9.48 | 9.08 | 9.21 | 9.21 | -3.86% | 2,160,354 |
| Feb 10, 2025 | 9.92 | 9.97 | 9.47 | 9.58 | 9.58 | -2.15% | 2,002,560 |
| Feb 7, 2025 | 10.07 | 10.43 | 9.72 | 9.79 | 9.79 | -3.36% | 2,061,362 |
| Feb 6, 2025 | 10.63 | 10.73 | 10.07 | 10.13 | 10.13 | -3.62% | 2,581,687 |
| Feb 5, 2025 | 9.76 | 10.63 | 9.72 | 10.51 | 10.51 | 9.25% | 2,626,289 |
| Feb 4, 2025 | 9.55 | 9.79 | 9.41 | 9.62 | 9.62 | 0.84% | 2,478,460 |
| Feb 3, 2025 | 9.79 | 9.90 | 9.32 | 9.54 | 9.54 | -7.56% | 3,080,615 |
| Jan 31, 2025 | 10.58 | 10.65 | 10.11 | 10.32 | 10.32 | -1.81% | 2,163,175 |
| Jan 30, 2025 | 10.32 | 10.73 | 10.10 | 10.51 | 10.51 | 3.85% | 2,177,331 |
| Jan 29, 2025 | 9.97 | 10.42 | 9.93 | 10.12 | 10.12 | 1.10% | 2,537,623 |
| Jan 28, 2025 | 10.64 | 10.67 | 9.99 | 10.01 | 10.01 | -5.12% | 3,142,830 |
| Jan 27, 2025 | 10.29 | 10.77 | 10.11 | 10.55 | 10.55 | -4.00% | 2,677,593 |
| Jan 24, 2025 | 11.25 | 11.46 | 10.89 | 10.99 | 10.99 | -2.66% | 2,050,409 |
| Jan 23, 2025 | 11.00 | 11.36 | 10.62 | 11.29 | 11.29 | 2.54% | 3,542,496 |
| Jan 22, 2025 | 9.88 | 11.11 | 9.81 | 11.01 | 11.01 | 10.76% | 4,936,414 |
| Jan 21, 2025 | 9.60 | 10.09 | 9.55 | 9.94 | 9.94 | 4.63% | 2,653,363 |
| Jan 17, 2025 | 9.48 | 9.69 | 9.32 | 9.50 | 9.50 | 0.85% | 3,332,068 |