Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
11.00
+0.14 (1.29%)
At close: Aug 13, 2025, 4:00 PM
11.30
+0.30 (2.73%)
Pre-market: Aug 14, 2025, 9:03 AM EDT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 30, 2025 | 9.56 | 9.68 | 9.33 | 9.38 | 9.38 | -1.88% | 2,742,283 |
| Jun 27, 2025 | 9.70 | 10.14 | 9.51 | 9.56 | 9.56 | -0.52% | 4,006,500 |
| Jun 26, 2025 | 9.57 | 9.74 | 9.45 | 9.61 | 9.61 | 0.52% | 2,985,287 |
| Jun 25, 2025 | 9.58 | 9.66 | 9.30 | 9.56 | 9.56 | -0.10% | 3,235,671 |
| Jun 24, 2025 | 9.45 | 9.92 | 9.29 | 9.57 | 9.57 | 3.68% | 5,292,266 |
| Jun 23, 2025 | 9.03 | 9.51 | 8.88 | 9.23 | 9.23 | 0.33% | 3,948,443 |
| Jun 20, 2025 | 9.74 | 9.94 | 8.95 | 9.20 | 9.20 | -4.17% | 5,904,914 |
| Jun 18, 2025 | 9.61 | 9.71 | 9.01 | 9.60 | 9.60 | 0.21% | 5,805,610 |
| Jun 17, 2025 | 10.03 | 10.52 | 9.53 | 9.58 | 9.58 | 6.92% | 10,372,271 |
| Jun 16, 2025 | 8.54 | 9.11 | 8.25 | 8.96 | 8.96 | 7.82% | 5,226,679 |
| Jun 13, 2025 | 8.02 | 8.48 | 8.00 | 8.31 | 8.31 | -0.48% | 3,283,360 |
| Jun 12, 2025 | 8.20 | 8.45 | 8.06 | 8.35 | 8.35 | -0.24% | 2,500,485 |
| Jun 11, 2025 | 8.66 | 8.69 | 8.22 | 8.37 | 8.37 | -1.18% | 3,707,273 |
| Jun 10, 2025 | 8.42 | 9.13 | 8.36 | 8.47 | 8.47 | 2.29% | 5,135,358 |
| Jun 9, 2025 | 8.38 | 8.77 | 8.00 | 8.28 | 8.28 | 2.35% | 6,897,304 |
| Jun 6, 2025 | 7.79 | 8.40 | 7.75 | 8.09 | 8.09 | 6.73% | 7,210,091 |
| Jun 5, 2025 | 7.63 | 7.88 | 7.31 | 7.58 | 7.58 | -1.17% | 4,334,650 |
| Jun 4, 2025 | 7.66 | 7.84 | 7.52 | 7.67 | 7.67 | -0.26% | 3,993,416 |
| Jun 3, 2025 | 7.27 | 7.76 | 6.98 | 7.69 | 7.69 | 7.40% | 5,713,855 |