Intellia Therapeutics Inc... (NTLA)
NASDAQ: NTLA
· Real-Time Price · USD
12.06
0.44 (3.79%)
At close: Sep 05, 2025, 3:59 PM
12.09
0.25%
After-hours: Sep 05, 2025, 07:56 PM EDT
NTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 11.76 | 12.24 | 11.63 | 12.06 | 12.06 | 3.79% | 5,132,413 |
| Sep 4, 2025 | 11.70 | 11.83 | 11.29 | 11.62 | 11.62 | -0.77% | 2,974,200 |
| Sep 3, 2025 | 11.40 | 12.46 | 11.34 | 11.71 | 11.71 | 2.72% | 4,683,149 |
| Sep 2, 2025 | 11.17 | 11.80 | 11.06 | 11.40 | 11.40 | 0.35% | 3,459,648 |
| Aug 29, 2025 | 11.60 | 11.65 | 11.16 | 11.36 | 11.36 | -2.07% | 2,787,200 |
| Aug 28, 2025 | 11.62 | 11.95 | 11.41 | 11.60 | 11.60 | 1.58% | 3,762,500 |
| Aug 27, 2025 | 11.37 | 11.64 | 11.35 | 11.42 | 11.42 | 0.53% | 2,714,800 |
| Aug 26, 2025 | 11.62 | 11.62 | 11.25 | 11.36 | 11.36 | -0.18% | 3,401,600 |
| Aug 25, 2025 | 11.07 | 11.55 | 10.92 | 11.38 | 11.38 | 8.17% | 5,969,608 |
| Aug 22, 2025 | 10.23 | 10.73 | 10.09 | 10.52 | 10.52 | 3.85% | 3,219,737 |
| Aug 21, 2025 | 10.09 | 10.25 | 9.93 | 10.13 | 10.13 | -0.78% | 2,724,500 |
| Aug 20, 2025 | 10.23 | 10.35 | 9.82 | 10.21 | 10.21 | -0.78% | 3,456,900 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.13 | 10.29 | 10.29 | -4.10% | 5,193,300 |
| Aug 18, 2025 | 10.98 | 11.11 | 10.71 | 10.73 | 10.73 | -2.37% | 3,758,900 |
| Aug 15, 2025 | 10.97 | 11.31 | 10.72 | 10.99 | 10.99 | 0.83% | 4,768,606 |
| Aug 14, 2025 | 11.30 | 11.45 | 10.65 | 10.90 | 10.90 | -0.91% | 6,969,810 |
| 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% | 4,085,100 |