Skip to main content
Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
9.61
-0.13 (-1.33%)
At close: Dec 5, 2025, 4:00 PM EST
9.60
-0.01 (-0.10%)
After-hours: Dec 5, 2025, 7:49 PM EST

Intellia Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20259.599.669.369.619.61-1.33%4,019,547
Dec 4, 20258.919.928.859.749.747.51%5,801,466
Dec 3, 20258.239.128.139.069.0611.85%4,728,422
Dec 2, 20258.438.498.098.108.10-3.80%4,317,292
Dec 1, 20258.818.898.408.428.42-6.34%4,532,914
Nov 28, 20258.629.108.538.998.995.52%3,707,792
Nov 26, 20258.638.638.408.528.52-0.35%3,141,304
Nov 25, 20258.398.618.188.558.552.40%4,110,944
Nov 24, 20258.268.378.148.358.351.71%3,962,841
Nov 21, 20258.158.437.958.218.212.11%6,252,317
Nov 20, 20258.508.887.958.048.04-2.43%6,196,531
Nov 19, 20258.538.638.208.248.24-2.72%4,012,256
Nov 18, 20258.458.638.228.478.47-0.12%5,588,904
Nov 17, 20258.568.818.238.488.48-2.53%6,091,083
Nov 14, 20258.498.888.388.708.700.35%6,865,090
Nov 13, 20259.369.628.578.678.67-8.64%9,573,207
Nov 12, 202510.0210.339.289.499.49-6.78%7,177,228
Nov 11, 20259.5910.269.3810.1810.184.62%6,971,387
Nov 10, 202510.7110.779.659.739.732.21%13,521,275
Nov 7, 20259.1510.118.969.529.52-22.73%25,413,219
Nov 6, 202513.5013.5112.2212.3212.32-9.21%8,932,176
Nov 5, 202512.4513.6912.1513.5713.5711.23%6,499,940
Nov 4, 202512.6013.1112.1912.2012.20-6.66%5,743,233
Nov 3, 202513.1213.6012.2013.0713.073.57%8,783,061
Oct 31, 202512.5513.3812.1312.6212.622.89%14,229,328
Oct 30, 202511.7812.7011.6312.2712.27-6.52%12,677,079
Oct 29, 202513.7714.0012.6313.1213.12-6.02%18,010,674
Oct 28, 202514.7814.7913.7213.9613.96-5.61%17,527,917
Oct 27, 202513.7316.7613.2114.7914.79-42.23%52,534,651
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