Intellia Therapeutics Inc... (NTLA)
9.90
-0.19 (-1.88%)
At close: Mar 03, 2025, 12:25 PM
NTLA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 10.27 | 10.34 | 9.52 | 10.09 | -0.77 | -7.09% | 4,401,059 |
| Feb 27, 2025 | 11.30 | 12.00 | 10.84 | 10.86 | 0.06 | 0.56% | 3,802,800 |
| Feb 26, 2025 | 10.80 | 11.10 | 10.52 | 10.80 | 0.09 | 0.84% | 2,471,800 |
| Feb 25, 2025 | 11.77 | 11.86 | 10.45 | 10.71 | -0.80 | -6.95% | 3,861,513 |
| Feb 24, 2025 | 12.02 | 12.19 | 11.34 | 11.51 | -0.66 | -5.42% | 3,252,700 |
| Feb 21, 2025 | 12.61 | 12.63 | 11.93 | 12.17 | -0.08 | -0.65% | 4,448,813 |
| Feb 20, 2025 | 12.53 | 12.84 | 12.03 | 12.25 | -0.03 | -0.24% | 4,696,142 |
| Feb 19, 2025 | 11.61 | 12.80 | 11.48 | 12.28 | 0.75 | 6.50% | 5,922,000 |
| Feb 18, 2025 | 10.94 | 12.05 | 10.89 | 11.53 | 0.83 | 7.76% | 6,301,700 |
| Feb 14, 2025 | 9.86 | 10.93 | 9.82 | 10.70 | 1.06 | 11.00% | 4,753,300 |
| Feb 13, 2025 | 9.53 | 9.72 | 9.33 | 9.64 | 0.13 | 1.37% | 2,068,538 |
| Feb 12, 2025 | 9.01 | 9.58 | 8.96 | 9.51 | 0.30 | 3.26% | 2,541,330 |
| Feb 11, 2025 | 9.39 | 9.48 | 9.08 | 9.21 | -0.37 | -3.86% | 2,160,400 |
| Feb 10, 2025 | 9.92 | 9.97 | 9.47 | 9.58 | -0.21 | -2.15% | 2,002,600 |
| Feb 7, 2025 | 10.07 | 10.43 | 9.72 | 9.79 | -0.34 | -3.36% | 2,061,400 |
| Feb 6, 2025 | 10.63 | 10.73 | 10.07 | 10.13 | -0.38 | -3.62% | 2,581,687 |
| Feb 5, 2025 | 9.76 | 10.63 | 9.72 | 10.51 | 0.89 | 9.25% | 2,626,289 |
| Feb 4, 2025 | 9.55 | 9.79 | 9.41 | 9.62 | 0.08 | 0.84% | 2,478,500 |
| Feb 3, 2025 | 9.79 | 9.90 | 9.32 | 9.54 | -0.78 | -7.56% | 3,080,615 |
| Jan 31, 2025 | 10.58 | 10.65 | 10.11 | 10.32 | -0.19 | -1.81% | 2,163,200 |
| Jan 30, 2025 | 10.32 | 10.73 | 10.10 | 10.51 | 0.39 | 3.85% | 2,177,331 |
| Jan 29, 2025 | 9.97 | 10.42 | 9.93 | 10.12 | 0.11 | 1.10% | 2,537,623 |
| Jan 28, 2025 | 10.64 | 10.67 | 9.99 | 10.01 | -0.54 | -5.12% | 3,142,830 |
| Jan 27, 2025 | 10.29 | 10.77 | 10.11 | 10.55 | -0.44 | -4.00% | 2,677,600 |
| Jan 24, 2025 | 11.25 | 11.46 | 10.89 | 10.99 | -0.30 | -2.66% | 2,050,409 |
| Jan 23, 2025 | 11.00 | 11.36 | 10.62 | 11.29 | 0.28 | 2.54% | 3,542,500 |
| Jan 22, 2025 | 9.88 | 11.11 | 9.81 | 11.01 | 1.07 | 10.76% | 4,936,414 |
| Jan 21, 2025 | 9.60 | 10.09 | 9.55 | 9.94 | 0.44 | 4.63% | 2,653,400 |
| Jan 17, 2025 | 9.48 | 9.69 | 9.32 | 9.50 | 0.08 | 0.85% | 3,332,100 |
| Jan 16, 2025 | 9.76 | 9.91 | 9.25 | 9.42 | -0.29 | -2.99% | 3,442,200 |
| Jan 15, 2025 | 10.24 | 10.31 | 9.63 | 9.71 | -0.03 | -0.31% | 3,354,400 |
| Jan 14, 2025 | 10.11 | 10.39 | 9.59 | 9.74 | -0.31 | -3.08% | 3,171,300 |
| Jan 13, 2025 | 10.11 | 10.19 | 9.65 | 10.05 | -0.15 | -1.47% | 4,049,205 |
| Jan 10, 2025 | 11.24 | 11.43 | 9.93 | 10.20 | -1.82 | -15.14% | 7,221,100 |
| Jan 8, 2025 | 12.04 | 12.25 | 11.83 | 12.02 | -0.45 | -3.61% | 1,894,840 |
| Jan 7, 2025 | 12.80 | 13.34 | 12.46 | 12.47 | -0.33 | -2.58% | 2,364,600 |
| Jan 6, 2025 | 12.19 | 13.07 | 12.13 | 12.80 | 0.67 | 5.52% | 3,016,400 |
| Jan 3, 2025 | 12.22 | 12.53 | 11.94 | 12.13 | -0.09 | -0.74% | 2,826,000 |
| Jan 2, 2025 | 11.88 | 12.27 | 11.71 | 12.22 | 0.56 | 4.80% | 2,350,993 |
| Dec 31, 2024 | 11.54 | 11.82 | 11.34 | 11.66 | 0.25 | 2.19% | 3,223,900 |
| Dec 30, 2024 | 11.80 | 11.85 | 11.35 | 11.41 | -0.56 | -4.68% | 2,618,200 |
| Dec 27, 2024 | 11.99 | 12.30 | 11.69 | 11.97 | -0.15 | -1.24% | 2,255,081 |
| Dec 26, 2024 | 11.83 | 12.23 | 11.61 | 12.12 | 0.07 | 0.58% | 1,802,215 |
| Dec 24, 2024 | 12.12 | 12.21 | 11.83 | 12.05 | -0.05 | -0.41% | 859,604 |
| Dec 23, 2024 | 12.25 | 12.41 | 11.91 | 12.10 | -0.08 | -0.66% | 1,790,425 |
| Dec 20, 2024 | 11.94 | 12.45 | 11.85 | 12.18 | 0.10 | 0.83% | 3,685,823 |
| Dec 19, 2024 | 12.12 | 12.24 | 11.79 | 12.08 | 0.06 | 0.50% | 2,846,009 |
| Dec 18, 2024 | 13.15 | 13.20 | 11.90 | 12.02 | -1.11 | -8.45% | 3,206,603 |
| Dec 17, 2024 | 13.34 | 13.51 | 12.90 | 13.13 | -0.25 | -1.87% | 2,915,427 |
| Dec 16, 2024 | 12.90 | 13.79 | 12.65 | 13.38 | 0.48 | 3.72% | 2,135,200 |