Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
9.50
+0.08 (0.85%)
At close: Jan 17, 2025, 4:00 PM
9.55
+0.05 (0.53%)
Pre-market: Jan 21, 2025, 4:42 AM EST

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 17, 20259.489.699.329.509.500.85%3,332,068
Jan 16, 20259.769.919.259.429.42-2.99%3,442,172
Jan 15, 202510.2410.319.639.719.71-0.26%3,354,357
Jan 14, 202510.1110.399.599.749.74-3.13%3,171,252
Jan 13, 202510.1110.199.6510.0510.05-1.47%4,049,205
Jan 10, 202511.2411.439.9310.2010.20-15.14%7,221,060
Jan 8, 202512.0412.2511.8312.0212.02-3.61%1,894,840
Jan 7, 202512.8013.3412.4612.4712.47-2.58%2,364,590
Jan 6, 202512.1913.0712.1312.8012.805.52%3,016,382
Jan 3, 202512.2212.5311.9412.1312.13-0.74%2,825,961
Jan 2, 202511.8812.2711.7112.2212.224.80%2,350,993
Dec 31, 202411.5411.8211.3411.6611.662.19%3,223,865
Dec 30, 202411.8011.8511.3511.4111.41-4.68%2,618,196
Dec 27, 202411.9912.3011.6911.9711.97-1.24%2,255,081
Dec 26, 202411.8312.2311.6112.1212.120.58%1,802,215
Dec 24, 202412.1212.2111.8312.0512.05-0.41%859,604
Dec 23, 202412.2512.4111.9112.1012.10-0.66%1,790,425
Dec 20, 202411.9412.4511.8512.1812.180.83%3,685,823
Dec 19, 202412.1212.2411.7912.0812.080.50%2,846,009
Dec 18, 202413.1513.2011.9012.0212.02-8.45%3,206,603
Dec 17, 202413.3413.5112.9013.1313.13-1.87%2,915,427
Dec 16, 202412.9013.7912.6513.3813.383.72%2,135,176
Dec 13, 202413.5013.5212.4712.9012.90-4.87%3,187,759
Dec 12, 202414.0514.0513.4613.5613.56-3.83%1,567,076
Dec 11, 202414.7514.8313.8814.1014.10-4.21%1,731,411
Dec 10, 202414.5814.9014.2714.7214.720.68%1,580,188
Dec 9, 202414.9015.3014.6014.6214.62-0.68%1,901,865
Dec 6, 202413.9014.8813.7414.7214.727.84%2,821,292
Dec 5, 202414.4814.4813.5813.6513.65-5.80%2,507,299
Dec 4, 202414.6315.0414.3614.4914.49-1.09%1,593,749
Dec 3, 202415.5315.7014.5114.6514.65-6.87%2,211,153
Dec 2, 202415.6616.0115.4215.7315.730.70%2,247,654
Nov 29, 202415.4115.6915.1215.6215.622.70%1,399,168
Nov 27, 202415.0715.4614.6415.2115.213.26%2,168,111
Nov 26, 202414.6514.7714.1714.7314.73-0.41%2,178,078
Nov 25, 202414.8915.2414.4114.7914.793.43%3,836,964
Nov 22, 202414.0014.5813.6414.3014.303.62%2,409,743
Nov 21, 202413.2314.3913.2313.8013.805.18%3,970,945
Nov 20, 202414.1514.2712.8213.1213.12-7.15%4,478,095
Nov 19, 202414.1014.2613.7514.1314.13-0.28%3,465,508
Nov 18, 202414.5015.2013.5414.1714.171.43%5,618,659
Nov 15, 202415.3115.3113.9613.9713.97-7.61%3,689,284
Nov 14, 202416.2016.2815.0115.1215.12-6.15%2,125,164
Nov 13, 202416.8017.3016.1016.1116.11-3.24%2,106,754
Nov 12, 202417.1517.2416.3616.6516.65-4.86%2,639,173
Nov 11, 202417.2417.8316.9417.5017.504.60%2,566,495
Nov 8, 202416.0517.0015.6116.7316.734.56%2,418,301
Nov 7, 202416.2017.1515.6716.0016.00-0.37%3,367,888
Nov 6, 202415.8116.2315.5216.0616.064.08%3,448,554
Nov 5, 202414.7615.4414.5515.4315.431.92%1,906,272
Nov 4, 202414.6615.3014.6115.1415.142.23%2,037,499
Nov 1, 202414.2114.8514.0114.8114.814.15%1,800,843
Oct 31, 202414.2514.5213.9514.2214.22-0.77%2,598,911
Oct 30, 202414.8014.9014.2814.3314.33-4.40%3,510,016
Oct 29, 202416.2616.2614.7014.9914.99-8.26%4,551,689
Oct 28, 202416.0416.9815.9416.3416.342.45%3,312,211
Oct 25, 202416.1016.6915.5515.9515.950.63%3,768,009
Oct 24, 202417.6317.7415.3515.8515.85-20.51%11,379,694
Oct 23, 202421.0021.1719.5019.9419.94-5.41%1,912,458
Oct 22, 202420.6721.1220.2221.0821.081.98%1,543,851
Oct 21, 202421.0721.0920.4020.6720.67-1.94%2,372,585
Oct 18, 202421.1421.4720.9821.0821.080.48%1,266,665
Oct 17, 202420.6821.3120.4320.9820.981.94%2,266,334
Oct 16, 202419.8020.8519.7120.5820.585.43%1,898,074
Oct 15, 202419.5719.9219.3019.5219.520.05%1,809,888
Oct 14, 202418.5019.6218.2319.5119.515.01%2,390,748
Oct 11, 202417.5718.6017.3418.5818.584.44%1,485,691
Oct 10, 202417.4217.8417.0917.7917.790.79%1,836,922
Oct 9, 202417.9918.1817.4517.6517.65-1.34%1,512,566
Oct 8, 202417.7518.0017.4617.8917.890.28%2,093,401
Oct 7, 202417.9618.2217.7017.8417.84-0.83%1,602,666
Oct 4, 202417.9418.1517.4317.9917.991.93%1,854,037
Oct 3, 202418.3318.3717.4817.6517.65-4.85%2,010,062
Oct 2, 202419.0119.1118.5318.5518.55-3.39%1,833,595
Oct 1, 202420.5620.8418.9619.2019.20-6.57%2,293,313
Sep 30, 202420.9521.3920.3720.5520.55-2.14%1,105,544
Sep 27, 202421.0121.4220.6721.0021.002.09%1,116,742
Sep 26, 202421.1021.2120.2320.5720.57-0.60%1,771,784
Sep 25, 202421.8721.8720.6620.7020.70-3.61%1,273,097
Sep 24, 202421.4621.8621.1621.4721.470.05%1,048,596
Sep 23, 202421.9221.9421.4421.4621.46-1.92%1,204,721
Sep 20, 202422.7022.7021.8621.8821.88-4.58%3,145,118
Sep 19, 202423.2923.6822.8622.9322.931.82%1,608,545
Sep 18, 202423.0023.7622.2622.5222.52-0.13%1,723,378
Sep 17, 202421.8123.1521.7722.5522.554.83%1,466,694
Sep 16, 202422.1122.2221.2121.5121.51-2.54%1,519,883
Sep 13, 202421.1422.2221.0022.0722.076.77%2,388,517
Sep 12, 202420.2020.6819.6120.6720.672.12%1,517,450
Sep 11, 202419.7920.2919.2120.2420.240.60%1,300,648
Sep 10, 202419.8620.3819.3120.1220.121.46%1,162,243
Sep 9, 202419.8520.1419.5219.8319.830.56%1,251,711
Sep 6, 202421.0021.3319.5119.7219.72-5.78%1,418,935
Sep 5, 202421.2421.5620.7220.9320.93-1.60%992,955
Sep 4, 202421.7222.1521.0721.2721.27-1.62%864,602
Sep 3, 202422.3523.0921.5121.6221.62-3.65%1,527,915
Aug 30, 202423.0623.1921.9322.4422.44-2.43%1,400,003
Aug 29, 202422.4923.5022.3423.0023.002.91%935,993
Aug 28, 202422.8323.0222.0922.3522.35-2.57%894,768
Aug 27, 202423.5223.6222.6822.9422.94-2.71%660,328
Aug 26, 202423.9424.0523.4023.5823.58-0.21%805,808