Intellia Therapeutics, Inc. (NTLA)
NASDAQ: NTLA · Real-Time Price · USD
8.99
-0.07 (-0.77%)
At close: Dec 31, 2025, 4:00 PM EST
9.03
+0.04 (0.44%)
After-hours: Dec 31, 2025, 7:58 PM EST
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 9.06 | 9.14 | 8.94 | 8.99 | 8.99 | -0.77% | 3,013,642 |
| Dec 30, 2025 | 9.17 | 9.25 | 8.99 | 9.06 | 9.06 | -0.88% | 2,180,960 |
| Dec 29, 2025 | 9.34 | 9.36 | 8.98 | 9.14 | 9.14 | -3.18% | 3,956,981 |
| Dec 26, 2025 | 9.57 | 9.57 | 9.16 | 9.44 | 9.44 | -1.56% | 1,834,735 |
| Dec 24, 2025 | 9.46 | 9.62 | 9.26 | 9.59 | 9.59 | 1.80% | 1,447,040 |
| Dec 23, 2025 | 9.50 | 9.56 | 9.34 | 9.42 | 9.42 | -2.89% | 2,571,694 |
| Dec 22, 2025 | 9.20 | 9.85 | 9.19 | 9.70 | 9.70 | 5.09% | 2,864,744 |
| Dec 19, 2025 | 8.90 | 9.54 | 8.90 | 9.23 | 9.23 | 3.94% | 6,575,519 |
| Dec 18, 2025 | 8.94 | 9.16 | 8.74 | 8.88 | 8.88 | 1.02% | 3,284,439 |
| Dec 17, 2025 | 9.13 | 9.55 | 8.78 | 8.79 | 8.79 | -3.62% | 3,282,273 |
| Dec 16, 2025 | 9.00 | 9.26 | 8.91 | 9.12 | 9.12 | -0.22% | 2,499,992 |
| Dec 15, 2025 | 9.08 | 9.23 | 8.90 | 9.14 | 9.14 | 1.33% | 3,952,149 |
| Dec 12, 2025 | 9.61 | 9.68 | 9.02 | 9.02 | 9.02 | -5.55% | 3,405,589 |
| Dec 11, 2025 | 9.33 | 9.67 | 9.25 | 9.55 | 9.55 | 1.92% | 3,067,838 |
| Dec 10, 2025 | 9.27 | 9.70 | 9.15 | 9.37 | 9.37 | 0.75% | 2,754,028 |
| Dec 9, 2025 | 9.36 | 9.60 | 9.22 | 9.30 | 9.30 | -1.48% | 3,141,806 |
| Dec 8, 2025 | 9.89 | 9.95 | 9.35 | 9.44 | 9.44 | -1.77% | 3,465,086 |
| Dec 5, 2025 | 9.59 | 9.66 | 9.36 | 9.61 | 9.61 | -1.33% | 4,030,451 |
| Dec 4, 2025 | 8.91 | 9.92 | 8.85 | 9.74 | 9.74 | 7.51% | 5,915,559 |
| Dec 3, 2025 | 8.23 | 9.12 | 8.13 | 9.06 | 9.06 | 11.85% | 4,745,086 |
| 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 |