Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

Intellia Therapeutics logo
$11.49 -0.15 (-1.29%)
Closing price 08/1/2025 04:00 PM Eastern
Extended Trading
$11.53 +0.04 (+0.36%)
As of 08/1/2025 07:56 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

Intellia Therapeutics Stock Price Performance

The Intellia Therapeutics (NTLA) stock chart highlights key performance trends across multiple timeframes. Over the last 12 months, the stock's price has decreased 51.82%, with a year-to-date return of -1.46%. In the past month, the stock has increased 7.23%, reflecting recent market activity.

As of the latest close, Intellia Therapeutics traded at $11.49 with a market cap of $1.19 billion and volume of 5.09 million shares. Five years ago, the stock traded at $19.25, representing a 40.31% decrease over that period. At the time, it had a market cap of $989.07 million and a volume of 911,137 shares.

Receive NTLA Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for Intellia Therapeutics and its competitors with MarketBeat's FREE daily newsletter.

5 Day
Performance
-8.08%
1 Month
Performance
+7.23%
3 Month
Performance
+29.98%
Year-To-Date
Performance
-1.46%
1 Year
Performance
-51.82%
5 Year
Performance
-40.31%

NTLA Stock Chart for Sunday, August, 3, 2025

Intellia Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
08/01/2025$11.64$11.49
-1.29%
$11.61$11.175.09 million shs$1.19 billion
07/31/2025$12.33$11.64
-5.60%
$12.28$11.466.80 million shs$1.21 billion
07/30/2025$12.50$12.33
-1.36%
$13.07$12.094.43 million shs$1.28 billion
07/29/2025$13.11$12.50
-4.65%
$13.19$12.284.90 million shs$1.29 billion
07/28/2025$13.60$13.11
-3.60%
$13.73$12.943.89 million shs$1.36 billion
07/25/2025$12.78$13.60
+6.42%
$13.71$12.734.11 million shs$1.41 billion
07/24/2025$14.24$12.78
-10.25%
$14.32$12.487.33 million shs$1.32 billion
07/23/2025$13.49$14.24
+5.56%
$14.61$13.766.67 million shs$1.47 billion
07/22/2025$12.63$13.49
+6.81%
$13.51$12.805.62 million shs$1.40 billion
07/21/2025$12.06$12.63
+4.73%
$13.57$12.296.75 million shs$1.31 billion
07/18/2025$11.83$12.06
+1.94%
$12.55$11.863.83 million shs$1.25 billion
07/17/2025$11.96$11.83
-1.09%
$12.40$11.802.81 million shs$1.23 billion
07/16/2025$11.48$11.96
+4.18%
$12.24$11.603.67 million shs$1.24 billion
07/15/2025$11.95$11.48
-3.93%
$12.20$11.313.45 million shs$1.19 billion
07/14/2025$11.53$11.95
+3.64%
$12.12$11.362.83 million shs$1.24 billion
07/11/2025$12.16$11.53
-5.18%
$12.13$11.273.73 million shs$1.19 billion
07/10/2025$12.13$12.16
+0.25%
$12.34$11.794.24 million shs$1.26 billion
07/09/2025$11.12$12.13
+9.08%
$12.25$11.406.86 million shs$1.26 billion
07/08/2025$10.25$11.12
+8.49%
$11.47$10.326.60 million shs$1.15 billion
07/07/2025$10.72$10.25
-4.34%
$10.83$10.183.60 million shs$1.06 billion
07/04/2025$10.72$10.72$10.90$10.452.81 million shs$1.11 billion
07/03/2025$10.73$10.72
-0.14%
$10.90$10.452.81 million shs$1.11 billion
07/02/2025$9.88$10.73
+8.60%
$11.08$9.897.23 million shs$1.11 billion

This page (NASDAQ:NTLA) was last updated on 8/3/2025 by MarketBeat.com Staff
From Our Partners