Skip to main content
logo
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
14.79
-10.81 (-42.23%)
At close: Oct 27, 2025, 4:00 PM EDT
14.64
-0.15 (-1.01%)
After-hours: Oct 27, 2025, 7:02 PM EDT

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 27, 202513.7316.7613.2114.7914.79-42.23%52,190,624
Oct 24, 202526.1126.3525.3125.6025.60-1.12%2,977,112
Oct 23, 202524.5925.9524.2725.8925.895.33%2,782,231
Oct 22, 202526.6926.9024.1424.5824.58-8.86%6,200,211
Oct 21, 202527.6027.8626.7026.9726.97-3.61%5,140,008
Oct 20, 202525.5628.2525.5027.9827.9813.05%7,554,957
Oct 17, 202524.3125.1823.9924.7524.75-0.64%3,835,359
Oct 16, 202525.9326.8224.6524.9124.91-3.93%4,936,846
Oct 15, 202524.4826.3224.2325.9325.938.49%5,517,692
Oct 14, 202523.1024.8321.8923.9023.900.59%4,957,527
Oct 13, 202524.8825.8123.4223.7623.76-3.10%6,972,152
Oct 10, 202525.6225.7823.2224.5224.52-3.69%8,648,986
Oct 9, 202525.2926.9924.4825.4625.464.05%9,920,867
Oct 8, 202520.4426.4620.3124.4724.4719.72%17,104,954
Oct 7, 202520.6320.8519.8920.4420.44-0.49%3,793,504
Oct 6, 202521.0621.4920.3820.5420.542.91%4,665,589
Oct 3, 202520.9020.9819.7819.9619.96-2.35%5,784,075
Oct 2, 202519.1920.5918.9220.4420.448.96%7,816,326
Oct 1, 202517.3819.4117.3118.7618.768.63%6,561,586
Sep 30, 202516.9017.5316.4617.2717.272.07%4,751,926
Sep 29, 202516.5116.9616.3516.9216.923.74%4,890,756
Sep 26, 202516.5316.6215.4416.3116.31-1.81%6,601,932
Sep 25, 202517.4517.4716.5316.6116.61-6.48%6,788,488
Sep 24, 202517.1518.5817.1117.7617.763.98%7,477,708
Sep 23, 202517.5417.8316.9517.0817.08-1.04%5,835,746
Sep 22, 202515.7217.2814.8017.2617.2610.71%8,914,781
Sep 19, 202516.4216.8515.3715.5915.59-3.23%15,264,365
Sep 18, 202513.1416.3813.0016.1116.1129.81%16,504,227
Sep 17, 202512.9213.1012.2412.4112.411.14%6,876,003
Sep 16, 202511.7412.5311.3912.2712.276.05%7,119,896
Sep 15, 202511.7512.0511.3811.5711.571.31%4,276,459
Sep 12, 202511.3811.6511.1711.4211.42-3,346,409
Sep 11, 202511.1911.7811.1511.4211.421.15%5,062,107
Sep 10, 202511.9512.0310.8911.2911.29-4.97%6,417,490
Sep 9, 202511.8811.9511.2811.8811.880.34%4,785,478
Sep 8, 202512.2912.3011.7411.8411.84-1.82%3,630,269
Sep 5, 202511.7612.2411.6312.0612.063.79%5,160,233
Sep 4, 202511.7011.8311.2911.6211.62-0.77%2,974,156
Sep 3, 202511.4012.4611.3411.7111.712.72%4,669,583
Sep 2, 202511.1711.8011.0611.4011.400.40%3,459,648
Aug 29, 202511.6011.6511.1611.3611.36-2.11%2,787,192
Aug 28, 202511.6211.9511.4111.6011.601.58%3,762,453
Aug 27, 202511.3711.6411.3511.4211.420.53%2,714,762
Aug 26, 202511.6211.6211.2511.3611.36-0.18%3,401,570
Aug 25, 202511.0711.5510.9211.3811.388.17%5,969,608
Aug 22, 202510.2310.7310.0910.5210.523.90%3,219,737
Aug 21, 202510.0910.259.9310.1310.13-0.83%2,724,496
Aug 20, 202510.2310.359.8210.2110.21-0.78%3,456,890
Aug 19, 202510.6710.7210.1310.2910.29-4.10%5,193,296
Aug 18, 202510.9811.1110.7110.7310.73-2.37%3,758,866