Intellia Therapeutics, Inc. - Common Stock (NTLA)

Historical Prices For Intellia Therapeutics, Inc. - Common Stock (NTLA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	6.50	7.59	6.50	7.30	5,366,789	7.30
4/01/2025	7.08	7.13	6.59	6.66	5,077,481	6.66
3/31/2025	7.69	7.83	6.97	7.11	6,678,318	7.11
3/28/2025	8.27	8.43	8.03	8.07	2,765,195	8.07
3/27/2025	8.15	8.43	8.11	8.40	2,728,214	8.40
3/26/2025	8.65	8.82	8.12	8.31	4,158,825	8.31
3/25/2025	9.32	9.36	8.59	8.73	3,866,925	8.73
3/24/2025	9.21	9.38	9.09	9.31	2,524,999	9.31
3/21/2025	8.50	9.07	8.50	9.00	3,690,469	9.00
3/20/2025	9.18	9.29	8.69	8.70	3,595,065	8.70
3/19/2025	9.12	9.39	8.90	9.30	2,490,866	9.30
3/18/2025	9.42	9.47	8.86	9.19	3,112,707	9.19
3/17/2025	9.22	9.89	8.92	9.58	3,200,618	9.58
3/14/2025	9.17	9.60	8.97	9.14	2,064,313	9.14
3/13/2025	9.52	10.18	9.20	9.22	2,078,436	9.22
3/12/2025	9.35	9.66	9.23	9.62	1,626,737	9.62
3/11/2025	9.41	9.79	8.64	9.30	2,594,803	9.30
3/10/2025	10.00	10.10	9.42	9.46	3,668,559	9.46
3/07/2025	9.89	10.68	9.69	10.35	3,207,414	10.35
3/06/2025	9.00	10.00	8.87	9.90	4,490,141	9.90
3/05/2025	9.40	9.49	8.86	9.37	2,839,063	9.37
3/04/2025	9.04	9.53	8.30	9.10	5,969,537	9.10
3/03/2025	10.18	10.37	9.38	9.45	2,998,524	9.45
2/28/2025	10.27	10.34	9.52	10.09	4,575,495	10.09
2/27/2025	11.30	12.00	10.84	10.86	3,790,040	10.86
2/26/2025	10.80	11.10	10.52	10.80	2,461,280	10.80
2/25/2025	11.77	11.86	10.45	10.71	3,859,120	10.71
2/24/2025	12.02	12.19	11.34	11.51	3,251,366	11.51
2/21/2025	12.61	12.63	11.93	12.17	4,448,815	12.17
2/20/2025	12.53	12.84	12.03	12.25	4,691,758	12.25
2/19/2025	11.61	12.80	11.48	12.28	5,916,892	12.28
2/18/2025	10.94	12.05	10.89	11.53	6,296,245	11.53
2/14/2025	9.86	10.93	9.82	10.70	4,753,296	10.70
2/13/2025	9.53	9.71	9.33	9.64	2,067,266	9.64
2/12/2025	9.01	9.58	8.96	9.51	2,540,490	9.51
2/11/2025	9.39	9.48	9.08	9.21	2,156,484	9.21
2/10/2025	9.92	9.96	9.47	9.58	2,000,094	9.58
2/07/2025	10.07	10.43	9.71	9.79	2,061,362	9.79
2/06/2025	10.63	10.73	10.07	10.13	2,581,322	10.13
2/05/2025	9.76	10.63	9.72	10.51	2,623,593	10.51
2/04/2025	9.55	9.79	9.41	9.62	2,477,610	9.62
2/03/2025	9.79	9.90	9.32	9.54	3,073,628	9.54
1/31/2025	10.58	10.65	10.11	10.32	2,163,175	10.32
1/30/2025	10.32	10.73	10.10	10.51	2,176,779	10.51
1/29/2025	9.97	10.42	9.93	10.12	2,536,159	10.12
1/28/2025	10.64	10.67	9.99	10.01	3,138,328	10.01
1/27/2025	10.29	10.77	10.11	10.55	2,669,221	10.55
1/24/2025	11.25	11.46	10.89	10.99	2,050,409	10.99
1/23/2025	11.00	11.36	10.62	11.29	3,541,535	11.29
1/22/2025	9.88	11.11	9.81	11.01	4,923,237	11.01
1/21/2025	9.60	10.09	9.55	9.94	2,644,771	9.94
1/17/2025	9.48	9.69	9.32	9.50	3,332,069	9.50
1/16/2025	9.76	9.91	9.25	9.42	3,421,687	9.42
1/15/2025	10.24	10.31	9.63	9.71	3,349,107	9.71
1/14/2025	10.11	10.39	9.59	9.73	3,169,873	9.73
1/13/2025	10.11	10.19	9.65	10.05	4,042,168	10.05
1/10/2025	11.24	11.43	9.93	10.20	7,221,074	10.20
1/08/2025	12.04	12.25	11.83	12.02	1,894,840	12.02
1/07/2025	12.80	13.34	12.46	12.47	2,355,344	12.47
1/06/2025	12.19	13.07	12.13	12.80	3,014,625	12.80
1/03/2025	12.22	12.53	11.94	12.13	2,825,961	12.13