Intellia Therapeutics Inc... (NTLA)
NASDAQ: NTLA
· Real-Time Price · USD
19.96
-0.48 (-2.35%)
At close: Oct 03, 2025, 3:59 PM
20.08
0.60%
After-hours: Oct 03, 2025, 07:58 PM EDT
NTLA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 20.90 | 20.98 | 19.78 | 19.96 | 19.96 | -2.35% | 5,772,743 |
| Oct 2, 2025 | 19.19 | 20.59 | 18.92 | 20.44 | 20.44 | 8.96% | 7,816,326 |
| Oct 1, 2025 | 17.38 | 19.41 | 17.31 | 18.76 | 18.76 | 8.63% | 6,561,600 |
| Sep 30, 2025 | 16.90 | 17.53 | 16.46 | 17.27 | 17.27 | 2.07% | 4,751,926 |
| Sep 29, 2025 | 16.51 | 16.96 | 16.35 | 16.92 | 16.92 | 3.74% | 4,890,800 |
| Sep 26, 2025 | 16.53 | 16.62 | 15.44 | 16.31 | 16.31 | -1.81% | 6,601,932 |
| 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 |
Page 1 of 119