Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
9.61
-0.13 (-1.33%)
At close: Dec 5, 2025, 4:00 PM EST
9.60
-0.01 (-0.10%)
After-hours: Dec 5, 2025, 7:49 PM EST
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 9.59 | 9.66 | 9.36 | 9.61 | 9.61 | -1.33% | 4,019,547 |
| Dec 4, 2025 | 8.91 | 9.92 | 8.85 | 9.74 | 9.74 | 7.51% | 5,801,466 |
| Dec 3, 2025 | 8.23 | 9.12 | 8.13 | 9.06 | 9.06 | 11.85% | 4,728,422 |
| Dec 2, 2025 | 8.43 | 8.49 | 8.09 | 8.10 | 8.10 | -3.80% | 4,317,292 |
| Dec 1, 2025 | 8.81 | 8.89 | 8.40 | 8.42 | 8.42 | -6.34% | 4,532,914 |
| Nov 28, 2025 | 8.62 | 9.10 | 8.53 | 8.99 | 8.99 | 5.52% | 3,707,792 |
| Nov 26, 2025 | 8.63 | 8.63 | 8.40 | 8.52 | 8.52 | -0.35% | 3,141,304 |
| Nov 25, 2025 | 8.39 | 8.61 | 8.18 | 8.55 | 8.55 | 2.40% | 4,110,944 |
| Nov 24, 2025 | 8.26 | 8.37 | 8.14 | 8.35 | 8.35 | 1.71% | 3,962,841 |
| Nov 21, 2025 | 8.15 | 8.43 | 7.95 | 8.21 | 8.21 | 2.11% | 6,252,317 |
| Nov 20, 2025 | 8.50 | 8.88 | 7.95 | 8.04 | 8.04 | -2.43% | 6,196,531 |
| Nov 19, 2025 | 8.53 | 8.63 | 8.20 | 8.24 | 8.24 | -2.72% | 4,012,256 |
| Nov 18, 2025 | 8.45 | 8.63 | 8.22 | 8.47 | 8.47 | -0.12% | 5,588,904 |
| Nov 17, 2025 | 8.56 | 8.81 | 8.23 | 8.48 | 8.48 | -2.53% | 6,091,083 |
| Nov 14, 2025 | 8.49 | 8.88 | 8.38 | 8.70 | 8.70 | 0.35% | 6,865,090 |
| Nov 13, 2025 | 9.36 | 9.62 | 8.57 | 8.67 | 8.67 | -8.64% | 9,573,207 |
| Nov 12, 2025 | 10.02 | 10.33 | 9.28 | 9.49 | 9.49 | -6.78% | 7,177,228 |
| Nov 11, 2025 | 9.59 | 10.26 | 9.38 | 10.18 | 10.18 | 4.62% | 6,971,387 |
| Nov 10, 2025 | 10.71 | 10.77 | 9.65 | 9.73 | 9.73 | 2.21% | 13,521,275 |
| Nov 7, 2025 | 9.15 | 10.11 | 8.96 | 9.52 | 9.52 | -22.73% | 25,413,219 |
| Nov 6, 2025 | 13.50 | 13.51 | 12.22 | 12.32 | 12.32 | -9.21% | 8,932,176 |
| Nov 5, 2025 | 12.45 | 13.69 | 12.15 | 13.57 | 13.57 | 11.23% | 6,499,940 |
| Nov 4, 2025 | 12.60 | 13.11 | 12.19 | 12.20 | 12.20 | -6.66% | 5,743,233 |
| Nov 3, 2025 | 13.12 | 13.60 | 12.20 | 13.07 | 13.07 | 3.57% | 8,783,061 |
| Oct 31, 2025 | 12.55 | 13.38 | 12.13 | 12.62 | 12.62 | 2.89% | 14,229,328 |
| Oct 30, 2025 | 11.78 | 12.70 | 11.63 | 12.27 | 12.27 | -6.52% | 12,677,079 |
| Oct 29, 2025 | 13.77 | 14.00 | 12.63 | 13.12 | 13.12 | -6.02% | 18,010,674 |
| Oct 28, 2025 | 14.78 | 14.79 | 13.72 | 13.96 | 13.96 | -5.61% | 17,527,917 |
| Oct 27, 2025 | 13.73 | 16.76 | 13.21 | 14.79 | 14.79 | -42.23% | 52,534,651 |
| Oct 24, 2025 | 26.11 | 26.35 | 25.31 | 25.60 | 25.60 | -1.12% | 2,977,112 |
| Oct 23, 2025 | 24.59 | 25.95 | 24.27 | 25.89 | 25.89 | 5.33% | 2,782,231 |
| Oct 22, 2025 | 26.69 | 26.90 | 24.14 | 24.58 | 24.58 | -8.86% | 6,200,211 |
| Oct 21, 2025 | 27.60 | 27.86 | 26.70 | 26.97 | 26.97 | -3.61% | 5,140,008 |
| Oct 20, 2025 | 25.56 | 28.25 | 25.50 | 27.98 | 27.98 | 13.05% | 7,554,957 |
| Oct 17, 2025 | 24.31 | 25.18 | 23.99 | 24.75 | 24.75 | -0.64% | 3,835,359 |
| Oct 16, 2025 | 25.93 | 26.82 | 24.65 | 24.91 | 24.91 | -3.93% | 4,936,846 |
| Oct 15, 2025 | 24.48 | 26.32 | 24.23 | 25.93 | 25.93 | 8.49% | 5,517,692 |
| Oct 14, 2025 | 23.10 | 24.83 | 21.89 | 23.90 | 23.90 | 0.59% | 4,957,527 |
| Oct 13, 2025 | 24.88 | 25.81 | 23.42 | 23.76 | 23.76 | -3.10% | 6,972,152 |
| Oct 10, 2025 | 25.62 | 25.78 | 23.22 | 24.52 | 24.52 | -3.69% | 8,648,986 |
| Oct 9, 2025 | 25.29 | 26.99 | 24.48 | 25.46 | 25.46 | 4.05% | 9,920,867 |
| Oct 8, 2025 | 20.44 | 26.46 | 20.31 | 24.47 | 24.47 | 19.72% | 17,104,954 |
| Oct 7, 2025 | 20.63 | 20.85 | 19.89 | 20.44 | 20.44 | -0.49% | 3,793,504 |
| Oct 6, 2025 | 21.06 | 21.49 | 20.38 | 20.54 | 20.54 | 2.91% | 4,665,589 |
| Oct 3, 2025 | 20.90 | 20.98 | 19.78 | 19.96 | 19.96 | -2.35% | 5,784,075 |
| 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% | 6,561,586 |
| 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% | 4,890,756 |
| 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% | 6,788,488 |
| 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% | 8,914,781 |
| Sep 19, 2025 | 16.42 | 16.85 | 15.37 | 15.59 | 15.59 | -3.23% | 15,264,365 |
| 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% | 7,119,896 |
| Sep 15, 2025 | 11.75 | 12.05 | 11.38 | 11.57 | 11.57 | 1.31% | 4,276,459 |
| Sep 12, 2025 | 11.38 | 11.65 | 11.17 | 11.42 | 11.42 | - | 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% | 6,417,490 |
| Sep 9, 2025 | 11.88 | 11.95 | 11.28 | 11.88 | 11.88 | 0.34% | 4,785,478 |
| Sep 8, 2025 | 12.29 | 12.30 | 11.74 | 11.84 | 11.84 | -1.82% | 3,630,269 |
| 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% | 2,974,156 |
| 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 | 0.40% | 3,459,648 |
| Aug 29, 2025 | 11.60 | 11.65 | 11.16 | 11.36 | 11.36 | -2.11% | 2,787,192 |
| Aug 28, 2025 | 11.62 | 11.95 | 11.41 | 11.60 | 11.60 | 1.58% | 3,762,453 |
| Aug 27, 2025 | 11.37 | 11.64 | 11.35 | 11.42 | 11.42 | 0.53% | 2,714,762 |
| Aug 26, 2025 | 11.62 | 11.62 | 11.25 | 11.36 | 11.36 | -0.18% | 3,401,570 |
| 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 | 3.90% | 3,219,737 |
| Aug 21, 2025 | 10.09 | 10.25 | 9.93 | 10.13 | 10.13 | -0.83% | 2,724,496 |
| Aug 20, 2025 | 10.23 | 10.35 | 9.82 | 10.21 | 10.21 | -0.78% | 3,456,890 |
| Aug 19, 2025 | 10.67 | 10.72 | 10.13 | 10.29 | 10.29 | -4.10% | 5,193,296 |
| Aug 18, 2025 | 10.98 | 11.11 | 10.71 | 10.73 | 10.73 | -2.37% | 3,758,866 |
| 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% | 4,085,060 |
| 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% | 3,422,969 |
| Aug 1, 2025 | 11.30 | 11.61 | 11.17 | 11.49 | 11.49 | -1.29% | 5,099,555 |
| Jul 31, 2025 | 12.02 | 12.28 | 11.46 | 11.64 | 11.64 | -5.60% | 6,811,193 |
| Jul 30, 2025 | 12.78 | 13.07 | 12.09 | 12.33 | 12.33 | -1.36% | 4,438,688 |
| 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 | -3.57% | 3,891,473 |
| Jul 25, 2025 | 12.82 | 13.71 | 12.73 | 13.60 | 13.60 | 6.38% | 4,120,784 |
| 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% | 6,669,181 |
| Jul 22, 2025 | 13.01 | 13.51 | 12.80 | 13.49 | 13.49 | 6.81% | 5,626,251 |
| 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 |
| Jul 17, 2025 | 12.12 | 12.40 | 11.80 | 11.83 | 11.83 | -1.09% | 2,815,524 |