Intellia Therapeutics Inc... (NTLA)
NASDAQ: NTLA
· Real-Time Price · USD
16.31
-0.30 (-1.81%)
At close: Sep 26, 2025, 3:59 PM
16.29
-0.12%
After-hours: Sep 26, 2025, 07:50 PM EDT
NTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 16.53 | 16.62 | 15.44 | 16.31 | 16.31 | -1.81% | 6,592,330 |
| Sep 25, 2025 | 17.45 | 17.47 | 16.53 | 16.61 | 16.61 | -6.48% | 6,788,500 |
| Sep 24, 2025 | 17.15 | 18.58 | 17.11 | 17.76 | 17.76 | 3.98% | 7,477,708 |
| Sep 23, 2025 | 17.54 | 17.83 | 16.95 | 17.08 | 17.08 | -1.04% | 5,835,746 |
| Sep 22, 2025 | 15.72 | 17.28 | 14.80 | 17.26 | 17.26 | 10.71% | 8,914,800 |
| Sep 19, 2025 | 16.42 | 16.85 | 15.37 | 15.59 | 15.59 | -3.23% | 15,264,400 |
| Sep 18, 2025 | 13.14 | 16.38 | 13.00 | 16.11 | 16.11 | 29.81% | 16,504,227 |
| Sep 17, 2025 | 12.92 | 13.10 | 12.24 | 12.41 | 12.41 | 1.14% | 6,876,003 |
| Sep 16, 2025 | 11.74 | 12.53 | 11.39 | 12.27 | 12.27 | 6.05% | 7,119,900 |
| Sep 15, 2025 | 11.75 | 12.05 | 11.38 | 11.57 | 11.57 | 1.31% | 4,276,500 |
| Sep 12, 2025 | 11.38 | 11.65 | 11.17 | 11.42 | 11.42 | 0.00% | 3,346,409 |
| Sep 11, 2025 | 11.19 | 11.78 | 11.15 | 11.42 | 11.42 | 1.15% | 5,062,107 |
| Sep 10, 2025 | 11.95 | 12.03 | 10.89 | 11.29 | 11.29 | -4.97% | 6,417,500 |
| Sep 9, 2025 | 11.88 | 11.95 | 11.28 | 11.88 | 11.88 | 0.34% | 4,785,500 |
| Sep 8, 2025 | 12.29 | 12.30 | 11.74 | 11.84 | 11.84 | -1.82% | 3,630,300 |
| Sep 5, 2025 | 11.76 | 12.24 | 11.63 | 12.06 | 12.06 | 3.79% | 5,160,233 |
| 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 |