Get the Stockscreener App
9.4699
1.33%
-0.1101
Intellia Therapeutics Inc Stock (NTLA) Price History
The historical daily chart and data for Intellia Therapeutics Inc stock (NTLA), show that the latest closing stock price as of June 18, 2025, is $9.4699.
- Intellia Therapeutics Inc all-time high stock price is $202.73, occurred on June 30, 2021.
- The lowest Intellia Therapeutics Inc stock price recorded was $5.90 on April 07, 2025. Since then, Intellia Therapeutics Inc's stock price has risen over 60.51% to $9.4699 now.
- The 52-week high stock price for NTLA is $28.18, representing a 197.57% increase from the current share price, occurred on July 17, 2024.
- The 52-week low stock price for NTLA is $5.90, indicating a -37.70% decrease from the current share price, occurred on April 07, 2025.
- The closing price of Intellia Therapeutics Inc (NTLA) stock in the beginning of 2024 was $118.94. The stock closed the year at $34.89, a loss of over -70.67% for the year.
The table below shows more information about NTLA historical price data:
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 18, 2025 | $9.66 | $9.01 | $0.6467 | 1,778,367.0 | -0.89% |
| Jun 17, 2025 | $10.52 | $9.53 | $0.99 | 9,930,498.0 | +6.92% |
| Jun 16, 2025 | $9.11 | $8.24 | $0.865 | 5,168,218.0 | +7.82% |
| Jun 13, 2025 | $8.48 | $8.00 | $0.48 | 3,281,913.0 | -0.48% |
| Jun 12, 2025 | $8.45 | $8.06 | $0.385 | 2,498,578.0 | -0.24% |
| Jun 11, 2025 | $8.69 | $8.21 | $0.4734 | 3,704,830.0 | -1.18% |
| Jun 10, 2025 | $9.12 | $8.36 | $0.765 | 5,130,757.0 | +2.29% |
| Jun 09, 2025 | $8.77 | $8.00 | $0.7691 | 6,886,701.0 | +2.35% |
| Jun 06, 2025 | $8.40 | $7.75 | $0.65 | 7,202,793.0 | +6.73% |
| Jun 05, 2025 | $7.88 | $7.31 | $0.57 | 4,324,641.0 | -1.17% |
| Jun 04, 2025 | $7.84 | $7.52 | $0.32 | 3,963,649.0 | -0.26% |
| Jun 03, 2025 | $7.76 | $6.97 | $0.785 | 5,710,764.0 | +7.40% |
| Jun 02, 2025 | $7.59 | $6.92 | $0.6725 | 7,959,711.0 | +4.22% |
| May 30, 2025 | $7.43 | $6.83 | $0.60 | 8,834,299.0 | -7.79% |
| May 29, 2025 | $7.53 | $6.90 | $0.6278 | 24,188,718.0 | -22.88% |
| May 28, 2025 | $9.79 | $9.30 | $0.485 | 2,425,834.0 | +3.59% |
| May 27, 2025 | $9.61 | $9.15 | $0.455 | 3,688,309.0 | +1.80% |
| May 23, 2025 | $9.23 | $8.93 | $0.30 | 2,184,020.0 | -3.17% |
| May 22, 2025 | $9.56 | $9.02 | $0.55 | 2,640,733.0 | +2.83% |
| May 21, 2025 | $9.68 | $9.02 | $0.655 | 4,179,865.0 | -4.86% |
| May 20, 2025 | $9.77 | $9.02 | $0.745 | 5,212,236.0 | +6.73% |
Intellia Therapeutics Inc Stock (NTLA) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Intellia Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of NTLA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Intellia Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Intellia Therapeutics Inc Stock (NTLA) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2025 | $10.52 | $6.92 | $3.60 | 67,541,420.0 | +38.21% |
| May, 2025 | $9.79 | $6.83 | $2.96 | 100,678,791.0 | -22.55% |
| Apr, 2025 | $8.94 | $5.90 | $3.04 | 73,339,047.0 | +24.75% |
| Mar, 2025 | $10.68 | $6.97 | $3.71 | 64,412,861.0 | -29.53% |
| Feb, 2025 | $12.84 | $8.96 | $3.88 | 64,364,329.0 | -2.23% |
| Jan, 2025 | $13.34 | $9.25 | $4.09 | 61,564,189.0 | -11.49% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $16.01 | $11.35 | $4.66 | 43,988,665.0 | -26.95% |
| Nov, 2024 | $17.83 | $12.82 | $5.01 | 56,465,925.0 | +9.85% |
| Oct, 2024 | $21.47 | $13.95 | $7.52 | 60,524,197.0 | -30.80% |
| Sep, 2024 | $23.76 | $19.21 | $4.55 | 28,567,594.0 | -8.42% |
| Aug, 2024 | $26.63 | $20.80 | $5.83 | 25,503,098.0 | -14.38% |
| Jul, 2024 | $28.18 | $21.60 | $6.58 | 32,642,580.0 | +17.11% |
| Jun, 2024 | $26.98 | $21.78 | $5.20 | 38,788,932.0 | +4.68% |
| May, 2024 | $27.17 | $21.31 | $5.86 | 32,291,254.0 | -0.09% |
| Apr, 2024 | $27.46 | $19.37 | $8.09 | 25,941,605.0 | -22.21% |
| Mar, 2024 | $34.01 | $26.06 | $7.95 | 26,817,962.0 | -14.35% |
| Feb, 2024 | $34.87 | $23.63 | $11.24 | 39,822,479.0 | +34.84% |
| Jan, 2024 | $32.34 | $23.76 | $8.57 | 29,674,335.0 | -21.88% |
Intellia Therapeutics Inc Stock (NTLA) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2023 | $33.60 | $26.95 | $6.66 | 31,396,310.0 | +2.90% |
| Nov, 2023 | $32.39 | $22.66 | $9.73 | 35,300,619.0 | +18.28% |
| Oct, 2023 | $31.58 | $22.81 | $8.77 | 26,770,679.0 | -20.78% |
| Sep, 2023 | $38.71 | $31.13 | $7.58 | 16,375,758.0 | -15.64% |
| Aug, 2023 | $41.55 | $36.53 | $5.02 | 17,011,440.0 | -11.46% |
| Jul, 2023 | $46.50 | $38.69 | $7.81 | 14,915,465.0 | +3.80% |
| Jun, 2023 | $47.48 | $36.62 | $10.86 | 22,488,683.0 | +9.45% |
| May, 2023 | $46.98 | $36.59 | $10.39 | 23,269,161.0 | -1.30% |
| Apr, 2023 | $40.67 | $34.41 | $6.26 | 17,588,921.0 | +1.29% |
| Mar, 2023 | $45.25 | $34.21 | $11.04 | 29,108,914.0 | -7.22% |
| Feb, 2023 | $46.03 | $37.02 | $9.01 | 19,715,763.0 | -5.35% |
| Jan, 2023 | $42.69 | $32.44 | $10.25 | 23,654,633.0 | +21.64% |
1.59%
0.56%
Open in Yahoo
|
Open in Google
|
Open in Finviz
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Cap:
|
Volume (24h):