Free Trial

Intellia Therapeutics (NTLA) Stock Chart & Stock Price History

Intellia Therapeutics logo
$9.29 +0.09 (+0.98%)
As of 09:39 AM Eastern
This is a fair market value 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 64.23%, with a year-to-date return of -20.33%. In the past month, the stock has increased 11.79%, reflecting recent market activity.

As of the latest close, Intellia Therapeutics traded at $9.20 with a market cap of $952.96 million and volume of 4.18 million shares. Five years ago, the stock traded at $20.99, representing a 55.74% decrease over that period. At the time, it had a market cap of $1.06 billion and a volume of 760,132 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
+9.29%
1 Month
Performance
+11.79%
3 Month
Performance
-23.66%
Year-To-Date
Performance
-20.33%
1 Year
Performance
-64.23%
5 Year
Performance
-55.74%

NTLA Stock Chart for Thursday, May, 22, 2025

Intellia Therapeutics Stock Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
05/21/2025$9.67$9.20
-4.86%
$9.68$9.024.18 million shs$952.96 million
05/20/2025$9.06$9.67
+6.73%
$9.77$9.025.21 million shs$1.00 billion
05/19/2025$8.50$9.06
+6.59%
$9.16$8.525.81 million shs$938.46 million
05/16/2025$8.07$8.50
+5.33%
$8.52$8.022.45 million shs$880.46 million
05/15/2025$7.88$8.07
+2.41%
$8.09$7.621.91 million shs$835.92 million
05/14/2025$8.32$7.88
-5.29%
$8.54$7.653.42 million shs$816.23 million
05/13/2025$8.55$8.32
-2.69%
$8.75$8.003.42 million shs$861.81 million
05/12/2025$8.12$8.55
+5.30%
$8.89$8.433.87 million shs$885.64 million
05/09/2025$8.28$8.12
-1.93%
$8.71$8.055.14 million shs$841.09 million
05/08/2025$7.29$8.28
+13.58%
$8.54$7.245.37 million shs$857.67 million
05/07/2025$7.25$7.29
+0.55%
$7.50$7.213.68 million shs$755.12 million
05/06/2025$8.44$7.25
-14.10%
$8.24$7.244.19 million shs$750.98 million
05/05/2025$8.84$8.44
-4.52%
$8.81$8.432.61 million shs$874.24 million
05/02/2025$8.64$8.84
+2.31%
$9.27$8.673.46 million shs$915.09 million
05/01/2025$8.87$8.64
-2.59%
$8.90$8.492.13 million shs$894.39 million
04/30/2025$8.20$8.87
+8.17%
$8.94$7.904.22 million shs$918.20 million
04/29/2025$8.48$8.20
-3.30%
$8.64$8.162.85 million shs$848.84 million
04/28/2025$8.31$8.48
+2.05%
$8.84$8.343.14 million shs$877.82 million
04/25/2025$8.18$8.31
+1.59%
$8.33$7.911.94 million shs$860.23 million
04/24/2025$8.11$8.18
+0.93%
$8.23$8.021.53 million shs$846.77 million
04/23/2025$8.31$8.11
-2.47%
$8.90$8.072.56 million shs$839.01 million
04/22/2025$7.92$8.31
+4.92%
$8.33$7.862.83 million shs$860.23 million
04/21/2025$7.23$7.92
+9.54%
$8.33$7.155.62 million shs$819.86 million

This page (NASDAQ:NTLA) was last updated on 5/22/2025 by MarketBeat.com Staff
From Our Partners