Intellia Therapeutics Inc... (NTLA)
NASDAQ: NTLA
· Real-Time Price · USD
10.90
-0.10 (-0.91%)
At close: Aug 14, 2025, 3:59 PM
11.04
1.28%
Pre-market: Aug 15, 2025, 09:11 AM EDT
NTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 11.30 | 11.45 | 10.65 | 10.90 | 10.90 | -0.91% | 6,922,352 |
| 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 |
| 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% | 3,423,000 |
| Aug 1, 2025 | 11.30 | 11.61 | 11.17 | 11.49 | 11.49 | -1.29% | 5,099,600 |
| Jul 31, 2025 | 12.02 | 12.28 | 11.46 | 11.64 | 11.64 | -5.60% | 6,811,200 |
| Jul 30, 2025 | 12.78 | 13.07 | 12.09 | 12.33 | 12.33 | -1.36% | 4,438,700 |
| 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 | -3.60% | 3,891,500 |
| Jul 25, 2025 | 12.82 | 13.71 | 12.73 | 13.60 | 13.60 | 6.42% | 4,120,800 |
| 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% | 6,669,200 |
| Jul 22, 2025 | 13.01 | 13.51 | 12.80 | 13.49 | 13.49 | 6.81% | 5,626,300 |
| 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 |