Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
7.23
+0.37 (5.39%)
At close: Apr 17, 2025, 4:00 PM
7.38
+0.15 (2.07%)
Pre-market: Apr 21, 2025, 7:04 AM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2025 | 6.85 | 7.30 | 6.80 | 7.23 | 7.23 | 5.39% | 2,869,982 |
| Apr 16, 2025 | 7.20 | 7.27 | 6.73 | 6.86 | 6.86 | -6.79% | 2,700,544 |
| Apr 15, 2025 | 7.36 | 7.76 | 7.25 | 7.36 | 7.36 | -1.87% | 1,946,490 |
| Apr 14, 2025 | 7.56 | 7.67 | 7.26 | 7.50 | 7.50 | 1.21% | 3,032,529 |
| Apr 11, 2025 | 6.74 | 7.44 | 6.65 | 7.41 | 7.41 | 9.45% | 2,357,154 |
| Apr 10, 2025 | 6.79 | 6.91 | 6.37 | 6.77 | 6.77 | -4.38% | 3,091,175 |
| Apr 9, 2025 | 6.10 | 7.38 | 5.97 | 7.08 | 7.08 | 12.74% | 5,507,660 |
| Apr 8, 2025 | 6.87 | 7.03 | 6.12 | 6.28 | 6.28 | -3.98% | 3,700,149 |
| Apr 7, 2025 | 6.19 | 6.88 | 5.90 | 6.54 | 6.54 | -1.36% | 5,213,419 |
| Apr 4, 2025 | 6.83 | 6.91 | 6.43 | 6.63 | 6.63 | -3.77% | 4,813,486 |
| Apr 3, 2025 | 6.87 | 7.21 | 6.77 | 6.89 | 6.89 | -5.62% | 3,889,988 |
| Apr 2, 2025 | 6.50 | 7.59 | 6.50 | 7.30 | 7.30 | 9.69% | 5,369,876 |
| Apr 1, 2025 | 7.08 | 7.14 | 6.59 | 6.66 | 6.66 | -6.40% | 5,084,352 |
| Mar 31, 2025 | 7.69 | 7.83 | 6.98 | 7.11 | 7.11 | -11.90% | 6,679,372 |
| 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 |