Intellia Therapeutics, Inc. - Common Stock (NTLA)
11.83
-0.13 (-1.09%)
NASDAQ · Last Trade: Jul 18th, 1:09 AM EDT
Historical Prices For Intellia Therapeutics, Inc. - Common Stock (NTLA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2025 | 12.12 | 12.40 | 11.80 | 11.83 | 2,814,261 | 11.83 |
| 7/16/2025 | 11.65 | 12.24 | 11.60 | 11.96 | 3,676,098 | 11.96 |
| 7/15/2025 | 12.17 | 12.20 | 11.30 | 11.48 | 3,452,064 | 11.48 |
| 7/14/2025 | 11.37 | 12.12 | 11.36 | 11.95 | 2,835,059 | 11.95 |
| 7/11/2025 | 12.01 | 12.13 | 11.27 | 11.54 | 3,730,739 | 11.54 |
| 7/10/2025 | 12.31 | 12.34 | 11.79 | 12.16 | 4,238,925 | 12.16 |
| 7/09/2025 | 11.50 | 12.24 | 11.40 | 12.13 | 6,876,963 | 12.13 |
| 7/08/2025 | 10.33 | 11.47 | 10.32 | 11.12 | 6,606,408 | 11.12 |
| 7/07/2025 | 10.65 | 10.82 | 10.18 | 10.25 | 3,608,513 | 10.25 |
| 7/03/2025 | 10.80 | 10.89 | 10.45 | 10.74 | 2,811,328 | 10.74 |
| 7/02/2025 | 9.95 | 11.08 | 9.89 | 10.73 | 7,233,849 | 10.73 |
| 7/01/2025 | 9.23 | 10.13 | 8.98 | 9.88 | 5,563,943 | 9.88 |
| 6/30/2025 | 9.56 | 9.68 | 9.33 | 9.38 | 2,739,308 | 9.38 |
| 6/27/2025 | 9.70 | 10.14 | 9.51 | 9.56 | 4,006,502 | 9.56 |
| 6/26/2025 | 9.57 | 9.74 | 9.45 | 9.61 | 2,985,280 | 9.61 |
| 6/25/2025 | 9.57 | 9.66 | 9.30 | 9.56 | 3,235,060 | 9.56 |
| 6/24/2025 | 9.45 | 9.92 | 9.29 | 9.57 | 5,290,457 | 9.57 |
| 6/23/2025 | 9.03 | 9.51 | 8.88 | 9.23 | 3,945,383 | 9.23 |
| 6/20/2025 | 9.74 | 9.94 | 8.95 | 9.20 | 5,904,920 | 9.20 |
| 6/18/2025 | 9.61 | 9.71 | 9.01 | 9.60 | 5,805,614 | 9.60 |
| 6/17/2025 | 10.03 | 10.52 | 9.53 | 9.58 | 10,371,984 | 9.58 |
| 6/16/2025 | 8.54 | 9.11 | 8.24 | 8.96 | 5,172,703 | 8.96 |
| 6/13/2025 | 8.02 | 8.48 | 8.00 | 8.31 | 3,283,361 | 8.31 |
| 6/12/2025 | 8.20 | 8.45 | 8.06 | 8.35 | 2,499,753 | 8.35 |
| 6/11/2025 | 8.66 | 8.69 | 8.21 | 8.37 | 3,705,879 | 8.37 |
| 6/10/2025 | 8.42 | 9.13 | 8.36 | 8.47 | 5,133,914 | 8.47 |
| 6/09/2025 | 8.38 | 8.77 | 8.00 | 8.28 | 6,897,016 | 8.28 |
| 6/06/2025 | 7.79 | 8.40 | 7.75 | 8.09 | 7,210,102 | 8.09 |
| 6/05/2025 | 7.63 | 7.88 | 7.31 | 7.58 | 4,330,812 | 7.58 |
| 6/04/2025 | 7.66 | 7.84 | 7.52 | 7.67 | 3,970,748 | 7.67 |
| 6/03/2025 | 7.27 | 7.76 | 6.97 | 7.69 | 5,713,084 | 7.69 |
| 6/02/2025 | 6.93 | 7.59 | 6.92 | 7.16 | 7,970,002 | 7.16 |
| 5/30/2025 | 7.43 | 7.43 | 6.83 | 6.87 | 8,853,703 | 6.87 |
| 5/29/2025 | 7.36 | 7.53 | 6.90 | 7.45 | 24,210,337 | 7.45 |
| 5/28/2025 | 9.36 | 9.79 | 9.30 | 9.66 | 2,914,242 | 9.66 |
| 5/27/2025 | 9.43 | 9.61 | 9.15 | 9.32 | 3,693,315 | 9.32 |
| 5/23/2025 | 9.05 | 9.23 | 8.93 | 9.16 | 2,185,649 | 9.16 |
| 5/22/2025 | 9.15 | 9.56 | 9.02 | 9.46 | 2,642,604 | 9.46 |
| 5/21/2025 | 9.53 | 9.68 | 9.02 | 9.20 | 4,183,327 | 9.20 |
| 5/20/2025 | 9.04 | 9.77 | 9.02 | 9.67 | 5,213,474 | 9.67 |
| 5/19/2025 | 8.55 | 9.16 | 8.52 | 9.06 | 5,816,471 | 9.06 |
| 5/16/2025 | 8.14 | 8.52 | 8.03 | 8.50 | 2,459,226 | 8.50 |
| 5/15/2025 | 7.84 | 8.09 | 7.62 | 8.07 | 1,916,510 | 8.07 |
| 5/14/2025 | 8.34 | 8.54 | 7.65 | 7.88 | 3,422,285 | 7.88 |
| 5/13/2025 | 8.56 | 8.75 | 8.00 | 8.32 | 3,426,778 | 8.32 |
| 5/12/2025 | 8.45 | 8.89 | 8.43 | 8.55 | 3,873,051 | 8.55 |
| 5/09/2025 | 8.42 | 8.71 | 8.05 | 8.12 | 5,139,255 | 8.12 |
| 5/08/2025 | 7.88 | 8.54 | 7.24 | 8.28 | 5,369,103 | 8.28 |
| 5/07/2025 | 7.39 | 7.50 | 7.21 | 7.29 | 3,679,906 | 7.29 |
| 5/06/2025 | 8.23 | 8.24 | 7.24 | 7.25 | 4,223,998 | 7.25 |
| 5/05/2025 | 8.70 | 8.81 | 8.43 | 8.44 | 2,620,445 | 8.44 |
| 5/02/2025 | 8.74 | 9.27 | 8.67 | 8.84 | 3,466,018 | 8.84 |
| 5/01/2025 | 8.90 | 8.90 | 8.49 | 8.64 | 2,127,792 | 8.64 |
| 4/30/2025 | 8.04 | 8.94 | 7.90 | 8.87 | 4,225,212 | 8.87 |
| 4/29/2025 | 8.57 | 8.64 | 8.15 | 8.20 | 2,854,841 | 8.20 |
| 4/28/2025 | 8.53 | 8.84 | 8.34 | 8.48 | 3,141,207 | 8.48 |
| 4/25/2025 | 8.12 | 8.33 | 7.91 | 8.31 | 1,946,474 | 8.31 |
| 4/24/2025 | 8.08 | 8.23 | 8.02 | 8.18 | 1,530,512 | 8.18 |
| 4/23/2025 | 8.70 | 8.90 | 8.07 | 8.09 | 2,562,846 | 8.09 |
| 4/22/2025 | 7.94 | 8.33 | 7.86 | 8.31 | 2,831,837 | 8.31 |
| 4/21/2025 | 7.36 | 8.33 | 7.15 | 7.92 | 5,618,012 | 7.92 |