Intellia Therapeutics, Inc. - Common Stock (NQ:NTLA)

Date	Open	High	Low	Close	Volume	Change (%)
Aug 01, 2025	11.30	11.61	11.17	11.49	5,096,333	-0.15(-1.29%)
Jul 31, 2025	12.02	12.28	11.46	11.64	6,807,410	-0.69(-5.60%)
Jul 30, 2025	12.78	13.07	12.09	12.33	4,433,838	-0.17(-1.36%)
Jul 29, 2025	13.19	13.19	12.28	12.50	4,902,737	-0.61(-4.65%)
Jul 28, 2025	13.68	13.73	12.94	13.11	3,891,021	-0.49(-3.57%)
Jul 25, 2025	12.82	13.71	12.73	13.60	4,120,786	+0.82(+6.38%)
Jul 24, 2025	14.27	14.32	12.48	12.78	7,332,034	-1.46(-10.25%)
Jul 23, 2025	14.10	14.61	13.76	14.24	6,668,340	+0.75(+5.56%)
Jul 22, 2025	13.01	13.51	12.80	13.49	5,622,872	+0.86(+6.81%)
Jul 21, 2025	12.29	13.57	12.29	12.63	6,749,206	+0.57(+4.73%)
Jul 18, 2025	12.08	12.55	11.86	12.06	3,837,723	+0.23(+1.94%)
Jul 17, 2025	12.12	12.40	11.80	11.83	2,814,859	-0.13(-1.09%)
Jul 16, 2025	11.65	12.24	11.60	11.96	3,676,098	+0.48(+4.18%)
Jul 15, 2025	12.17	12.20	11.30	11.48	3,452,064	-0.47(-3.93%)
Jul 14, 2025	11.37	12.12	11.36	11.95	2,835,059	+0.41(+3.60%)
Jul 11, 2025	12.01	12.12	11.27	11.54	3,730,739	-0.62(-5.14%)
Jul 10, 2025	12.31	12.34	11.79	12.16	4,238,925	+0.03(+0.25%)
Jul 09, 2025	11.50	12.24	11.40	12.13	6,876,963	+1.01(+9.08%)
Jul 08, 2025	10.33	11.47	10.32	11.12	6,606,408	+0.87(+8.49%)
Jul 07, 2025	10.65	10.82	10.18	10.25	3,608,513	-0.49(-4.56%)
Jul 03, 2025	10.80	10.89	10.45	10.74	2,811,328	+0.01(+0.09%)
Jul 02, 2025	9.950	11.08	9.890	10.73	7,233,849	+0.85(+8.60%)
Jul 01, 2025	9.230	10.12	8.980	9.880	5,563,943	+0.50(+5.33%)
Jun 30, 2025	9.560	9.675	9.330	9.380	2,739,308	-0.18(-1.88%)
Jun 27, 2025	9.700	10.14	9.510	9.560	4,006,502	-0.05(-0.52%)
Jun 26, 2025	9.570	9.740	9.450	9.610	2,985,280	+0.05(+0.52%)
Jun 25, 2025	9.570	9.660	9.300	9.560	3,235,060	-0.01(-0.10%)
Jun 24, 2025	9.450	9.920	9.285	9.570	5,290,457	+0.34(+3.68%)
Jun 23, 2025	9.030	9.512	8.875	9.230	3,945,383	+0.03(+0.33%)
Jun 20, 2025	9.740	9.943	8.950	9.200	5,904,920	-0.40(-4.17%)
Jun 18, 2025	9.610	9.710	9.013	9.600	5,805,614	+0.02(+0.21%)
Jun 17, 2025	10.03	10.52	9.530	9.580	10,371,984	+0.62(+6.92%)
Jun 16, 2025	8.540	9.110	8.245	8.960	5,172,703	+0.65(+7.82%)
Jun 13, 2025	8.020	8.480	8.000	8.310	3,283,361	-0.04(-0.48%)
Jun 12, 2025	8.200	8.445	8.060	8.350	2,499,753	-0.02(-0.24%)
Jun 11, 2025	8.660	8.688	8.215	8.370	3,705,879	-0.10(-1.18%)
Jun 10, 2025	8.420	9.125	8.360	8.470	5,133,914	+0.19(+2.29%)
Jun 09, 2025	8.380	8.769	8.000	8.280	6,897,016	+0.19(+2.35%)
Jun 06, 2025	7.790	8.400	7.750	8.090	7,210,102	+0.51(+6.73%)
Jun 05, 2025	7.630	7.880	7.310	7.580	4,330,692	-0.09(-1.17%)
Jun 04, 2025	7.660	7.840	7.520	7.670	3,970,748	-0.02(-0.26%)
Jun 03, 2025	7.270	7.760	6.975	7.690	5,713,084	+0.53(+7.40%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.