$NTLA: Intellia Therapeutics, Inc. - Common Stock
2025-03-21 NTLA 2025-03-21 15:00:47 9.05 9.04 3.76% NTLA 2025-03-21 16:00:59 9.09 8.90 3.23% NTLA 2025-03-21 17:01:13 9.05 9.00 3.91% NTLA 2025-03-21 18:00:55 9.09 8.90 3.91% NTLA 2025-03-21 19:00:43 9.08 9.01 3.91% NTLA 2025-03-21 20:00:58 0.00 0.00 3.68% 2025-03-24 NTLA 2025-03-24 04:00:58 12.50 0.00 3.68% NTLA 2025-03-24 05:00:49 9.61 9.20 2.53% NTLA 2025-03-24 06:01:02 9.61 9.20 3.22% NTLA 2025-03-24 07:00:47 9.25 9.20 2.41% NTLA 2025-03-24 08:01:00 9.26 9.21 2.53% NTLA 2025-03-24 09:00:51 9.24 9.21 2.76% NTLA 2025-03-24 10:01:00 9.23 9.21 2.41% NTLA 2025-03-24 11:00:47 9.22 9.21 2.53% NTLA 2025-03-24 12:01:01 9.31 9.30 3.56% NTLA 2025-03-24 13:00:46 9.14 9.13 1.49% NTLA 2025-03-24 14:00:57 9.16 9.15 1.72% NTLA 2025-03-24 15:00:49 9.20 9.19 2.30% NTLA 2025-03-24 16:00:57 9.45 9.30 3.45% NTLA 2025-03-24 17:01:04 9.35 9.31 3.33% NTLA 2025-03-24 18:01:01 9.34 9.30 3.44% NTLA 2025-03-24 19:00:45 9.34 9.30 3.33% NTLA 2025-03-24 20:00:59 0.00 0.00 3.33% 2025-03-25 NTLA 2025-03-25 04:00:51 12.50 0.00 3.33% NTLA 2025-03-25 05:00:47 9.48 9.00 3.33% NTLA 2025-03-25 08:01:00 9.44 9.11 3.33% NTLA 2025-03-25 09:00:46 9.48 9.27 -0.44% NTLA 2025-03-25 10:01:01 8.85 8.83 -5.22% NTLA 2025-03-25 11:00:49 8.79 8.78 -5.89% NTLA 2025-03-25 12:01:03 8.76 8.75 -6.22% NTLA 2025-03-25 13:00:48 8.69 8.68 -6.89% NTLA 2025-03-25 14:01:00 8.68 8.66 -7.11% NTLA 2025-03-25 15:00:46 8.69 8.68 -6.89% NTLA 2025-03-25 16:00:57 8.77 8.67 -6.44% NTLA 2025-03-25 17:00:46 8.77 8.74 -6.02% NTLA 2025-03-25 18:00:56 8.86 8.74 -6.12% NTLA 2025-03-25 19:00:50 8.99 8.66 -6.12% NTLA 2025-03-25 20:00:55 0.00 0.00 -6.12% 2025-03-26 NTLA 2025-03-26 04:00:57 8.90 0.00 -6.12% NTLA 2025-03-26 05:00:47 9.08 8.60 0.75% NTLA 2025-03-26 06:00:58 9.08 8.79 0.75% NTLA 2025-03-26 07:00:43 9.08 8.78 1.29% NTLA 2025-03-26 08:00:57 8.96 8.80 1.83% NTLA 2025-03-26 09:00:43 8.85 8.80 1.29% NTLA 2025-03-26 10:00:58 8.55 8.53 -2.04% NTLA 2025-03-26 11:00:50 8.46 8.45 -2.90% NTLA 2025-03-26 12:01:01 8.35 8.34 -4.19% NTLA 2025-03-26 13:00:47 8.21 8.20 -5.59% NTLA 2025-03-26 14:00:59 8.13 8.12 -6.44% NTLA 2025-03-26 15:00:50 8.23 8.22 -5.48% NTLA 2025-03-26 16:01:01 8.39 8.33 -4.40% NTLA 2025-03-26 17:00:50 8.31 8.30 -4.70% NTLA 2025-03-26 18:00:56 8.38 8.21 -4.70% NTLA 2025-03-26 19:00:48 8.33 8.20 -5.04% NTLA 2025-03-26 20:00:52 0.00 0.00 -6.07% 2025-03-27 NTLA 2025-03-27 04:00:59 8.45 4.60 -6.07% NTLA 2025-03-27 05:00:49 8.40 8.05 0.57% NTLA 2025-03-27 08:01:00 8.40 8.19 0.57% NTLA 2025-03-27 09:00:48 8.23 8.19 -1.03% NTLA 2025-03-27 10:00:55 8.19 8.18 -1.37% NTLA 2025-03-27 11:00:50 8.26 8.25 -0.57% NTLA 2025-03-27 12:01:00 8.17 8.16 -1.72% NTLA 2025-03-27 14:01:01 8.21 8.20 -1.15% NTLA 2025-03-27 15:00:47 8.35 8.34 0.46% NTLA 2025-03-27 16:00:59 8.42 8.34 1.03% NTLA 2025-03-27 17:00:43 8.42 8.40 1.20% NTLA 2025-03-27 18:00:52 8.43 8.40 1.20% NTLA 2025-03-27 20:00:46 0.00 0.00 1.20% 2025-03-28 NTLA 2025-03-28 04:00:59 8.80 0.00 1.20% NTLA 2025-03-28 05:00:39 8.73 8.27 1.20% NTLA 2025-03-28 08:00:57 8.54 8.40 0.72% NTLA 2025-03-28 09:00:44 8.31 8.28 -1.20% NTLA 2025-03-28 10:00:58 8.36 8.33 -0.72% NTLA 2025-03-28 11:00:46 8.15 8.14 -3.01% NTLA 2025-03-28 12:00:57 8.13 8.12 -3.25% NTLA 2025-03-28 13:00:48 8.16 8.15 -3.01% NTLA 2025-03-28 14:00:56 8.14 8.13 -3.25% NTLA 2025-03-28 15:00:48 8.08 8.07 -3.85% NTLA 2025-03-28 16:00:55 8.07 8.04 -4.09% NTLA 2025-03-28 17:00:45 8.07 8.05 -4.17% NTLA 2025-03-28 18:00:57 8.08 8.03 -3.81% NTLA 2025-03-28 20:00:59 0.00 0.00 -3.93% 2025-03-31 NTLA 2025-03-31 04:00:55 8.10 7.90 -3.93% NTLA 2025-03-31 05:00:43 7.92 7.20 -1.90% NTLA 2025-03-31 06:01:01 8.07 7.80 -1.67% NTLA 2025-03-31 07:00:45 8.05 7.87 -1.67% NTLA 2025-03-31 08:00:55 8.05 7.18 -2.62% NTLA 2025-03-31 09:00:44 7.85 7.77 -3.57% NTLA 2025-03-31 10:00:56 7.25 7.24 -9.76% NTLA 2025-03-31 11:00:47 7.22 7.21 -10.24% NTLA 2025-03-31 12:00:56 7.14 7.13 -11.07% NTLA 2025-03-31 13:00:45 7.04 7.03 -12.26% NTLA 2025-03-31 14:00:55 7.13 7.12 -11.19% NTLA 2025-03-31 15:00:47 7.04 7.03 -12.26% NTLA 2025-03-31 16:00:56 7.11 7.05 -11.43% NTLA 2025-03-31 17:01:09 7.13 7.10 -11.90% NTLA 2025-03-31 18:00:57 7.15 7.10 -11.77% NTLA 2025-03-31 19:00:49 7.15 7.10 -11.52% NTLA 2025-03-31 20:01:00 0.00 0.00 -11.40% 2025-04-01 NTLA 2025-04-01 04:00:56 10.42 0.00 -11.40% NTLA 2025-04-01 05:00:45 7.51 7.20 -11.40% NTLA 2025-04-01 06:00:59 7.51 7.20 1.61% NTLA 2025-04-01 07:00:44 7.51 6.85 2.23% NTLA 2025-04-01 08:00:54 7.20 7.11 1.24% NTLA 2025-04-01 09:00:45 7.17 7.11 0.00% NTLA 2025-04-01 10:00:58 6.93 6.91 -2.35% NTLA 2025-04-01 11:00:46 6.99 6.98 -1.49% NTLA 2025-04-01 12:00:59 7.06 7.05 -0.62% NTLA 2025-04-01 13:00:46 6.76 6.75 -4.46% NTLA 2025-04-01 14:00:57 6.68 6.67 -5.33% NTLA 2025-04-01 15:00:47 6.69 6.68 -5.33% NTLA 2025-04-01 16:00:56 6.66 6.60 -5.58% NTLA 2025-04-01 17:00:47 6.92 6.62 -6.61% NTLA 2025-04-01 18:00:52 6.69 6.63 -6.05% NTLA 2025-04-01 19:00:48 6.71 6.63 -6.19% NTLA 2025-04-01 20:00:53 0.00 0.00 -5.63% 2025-04-02 NTLA 2025-04-02 04:01:19 0.00 6.13 -5.63% NTLA 2025-04-02 05:00:39 7.28 6.66 -5.63% NTLA 2025-04-02 06:00:57 6.71 6.70 0.70% NTLA 2025-04-02 07:00:45 6.71 6.68 0.28% NTLA 2025-04-02 08:00:58 6.62 6.20 -0.42% NTLA 2025-04-02 09:00:45 6.58 6.57 -1.13% NTLA 2025-04-02 10:00:56 6.95 6.94 4.08% NTLA 2025-04-02 11:00:40 7.26 7.25 8.30% NTLA 2025-04-02 12:00:55 7.33 7.32 9.42% NTLA 2025-04-02 13:00:45 7.46 7.45 11.25% NTLA 2025-04-02 14:00:57 7.42 7.41 10.69% NTLA 2025-04-02 15:00:46 7.33 7.32 9.42% NTLA 2025-04-02 16:01:01 7.37 7.28 9.00% NTLA 2025-04-02 17:00:45 6.82 6.60 2.40% NTLA 2025-04-02 18:00:54 7.35 6.78 1.95% NTLA 2025-04-02 19:00:43 6.75 6.65 1.20% NTLA 2025-04-02 20:00:57 0.00 0.00 1.20% 2025-04-03 NTLA 2025-04-03 04:00:54 12.50 6.75 1.20% NTLA 2025-04-03 05:00:43 7.59 6.87 -6.31% NTLA 2025-04-03 06:00:56 7.59 6.75 -6.46% NTLA 2025-04-03 07:00:50 7.47 6.68 -9.76% NTLA 2025-04-03 08:01:06 6.88 6.75 -9.61% NTLA 2025-04-03 09:00:45 6.70 6.65 -9.76% NTLA 2025-04-03 10:02:38 6.81 6.79 -7.51% NTLA 2025-04-03 11:00:46 6.98 6.96 -4.95% NTLA 2025-04-03 12:00:58 7.05 7.03 -3.90% NTLA 2025-04-03 13:00:47 7.11 7.10 -2.85% NTLA 2025-04-03 14:00:54 6.97 6.96 -5.11% NTLA 2025-04-03 15:00:47 6.89 6.88 -6.16% NTLA 2025-04-03 16:00:51 7.50 6.81 -6.16% NTLA 2025-04-03 17:00:49 6.90 6.79 -6.85% NTLA 2025-04-03 18:00:54 7.21 6.81 -6.85% NTLA 2025-04-03 19:00:45 7.21 6.80 -6.85% NTLA 2025-04-03 20:01:00 0.00 0.00 -6.85% 2025-04-04 NTLA 2025-04-04 05:00:45 7.85 6.49 -6.85% NTLA 2025-04-04 06:00:55 7.20 6.49 -6.85% NTLA 2025-04-04 07:00:47 6.85 6.50 -2.47% NTLA 2025-04-04 08:00:50 6.56 6.50 -4.66% NTLA 2025-04-04 09:00:47 6.74 6.61 -1.64% NTLA 2025-04-04 10:00:57 6.90 6.86 -0.14% NTLA 2025-04-04 11:00:46 6.58 6.57 -4.25% NTLA 2025-04-04 12:00:57 6.55 6.54 -4.66% NTLA 2025-04-04 13:00:45 6.48 6.47 -5.75% NTLA 2025-04-04 14:00:54 6.58 6.57 -4.25% NTLA 2025-04-04 15:00:48 6.59 6.58 -4.25% NTLA 2025-04-04 16:00:57 6.82 6.56 -3.56% NTLA 2025-04-04 17:00:48 6.82 6.58 -4.06% NTLA 2025-04-04 18:00:46 6.82 6.44 -3.77% NTLA 2025-04-04 19:00:48 6.65 6.49 -3.77% NTLA 2025-04-04 20:01:01 0.00 0.00 -3.77% 2025-04-07 NTLA 2025-04-07 04:00:59 6.00 5.18 -3.77% NTLA 2025-04-07 05:00:51 6.20 5.95 -7.26% NTLA 2025-04-07 06:00:58 6.20 5.96 -9.00% NTLA 2025-04-07 06:05:40 8-K Sec report https://www.sec.gov/Archives/edgar/data/1652130/000119312525073904/0001193125-25-073904-index.htm 8-K - Intellia Therapeutics, Inc. (0001652130) (Filer) NTLA 2025-04-07 07:00:48 6.60 6.25 -4.21% NTLA 2025-04-07 08:01:03 6.31 6.10 -5.22% NTLA 2025-04-07 09:00:45 6.30 6.10 -4.93% NTLA 2025-04-07 10:01:00 6.17 6.15 -6.82% NTLA 2025-04-07 11:00:48 6.36 6.34 -4.06% NTLA 2025-04-07 12:00:53 6.29 6.28 -4.93% NTLA 2025-04-07 13:00:44 6.32 6.30 -6.10% NTLA 2025-04-07 14:00:55 6.49 6.48 -1.89% NTLA 2025-04-07 15:00:44 6.36 6.35 -4.35% NTLA 2025-04-07 16:01:00 6.60 6.49 -1.45% NTLA 2025-04-07 17:00:45 6.88 6.49 -0.45% NTLA 2025-04-07 18:00:56 6.88 6.49 -1.96% NTLA 2025-04-07 20:00:56 0.00 0.00 -1.96% 2025-04-08 NTLA 2025-04-08 04:01:00 0.00 6.50 -1.96% NTLA 2025-04-08 05:00:45 7.37 6.55 -1.96% NTLA 2025-04-08 06:00:55 7.37 6.70 2.41% NTLA 2025-04-08 07:00:45 7.37 6.70 3.32% NTLA 2025-04-08 08:00:57 6.88 6.71 4.98% NTLA 2025-04-08 09:00:45 6.83 6.74 3.32% NTLA 2025-04-08 10:00:59 6.71 6.68 2.26% NTLA 2025-04-08 11:00:50 6.66 6.65 1.66% NTLA 2025-04-08 12:00:59 6.66 6.64 1.81% NTLA 2025-04-08 13:00:46 6.48 6.47 -1.06% NTLA 2025-04-08 14:00:52 6.60 6.59 0.75% NTLA 2025-04-08 15:00:49 6.38 6.37 -2.56% NTLA 2025-04-08 16:01:00 6.88 6.09 -4.52% NTLA 2025-04-08 17:00:47 6.88 6.20 -3.98% NTLA 2025-04-08 18:00:58 6.88 6.35 -2.75% NTLA 2025-04-08 19:00:42 6.88 6.12 -2.91% NTLA 2025-04-08 20:00:57 0.00 0.00 -6.42% 2025-04-09 NTLA 2025-04-09 04:00:58 8.18 0.00 -6.42% NTLA 2025-04-09 05:00:44 7.00 6.30 0.31% NTLA 2025-04-09 06:00:56 6.59 6.30 0.31% NTLA 2025-04-09 07:00:44 7.43 6.22 -0.92% NTLA 2025-04-09 08:00:59 7.04 6.00 -1.22% NTLA 2025-04-09 09:00:47 6.12 6.00 -2.60% NTLA 2025-04-09 10:00:58 6.23 6.20 -1.07% NTLA 2025-04-09 11:00:40 6.00 5.99 -4.43% NTLA 2025-04-09 12:01:26 6.27 6.26 -0.31% NTLA 2025-04-09 13:00:45 6.32 6.31 0.61% NTLA 2025-04-09 14:00:55 7.30 7.27 15.60% NTLA 2025-04-09 15:00:48 6.89 6.88 9.33% NTLA 2025-04-09 16:01:00 7.34 6.89 12.23% NTLA 2025-04-09 17:00:45 7.21 6.89 12.90% NTLA 2025-04-09 19:00:48 7.21 6.50 12.90% NTLA 2025-04-09 20:00:56 0.00 0.00 12.90% 2025-04-10 NTLA 2025-04-10 05:00:52 7.00 6.72 -1.75% NTLA 2025-04-10 07:00:48 7.00 6.80 -1.75% NTLA 2025-04-10 08:00:59 7.00 6.80 -4.46% NTLA 2025-04-10 09:00:48 6.87 6.82 -3.98% NTLA 2025-04-10 10:01:07 6.59 6.57 -7.96% NTLA 2025-04-10 11:00:57 6.61 6.60 -7.48% NTLA 2025-04-10 12:01:02 6.42 6.41 -10.67% NTLA 2025-04-10 13:00:55 6.54 6.53 -8.76% NTLA 2025-04-10 14:01:05 6.73 6.72 -5.57% NTLA 2025-04-10 15:00:48 6.70 6.69 -6.21% NTLA 2025-04-10 16:00:58 6.77 6.55 -4.94% NTLA 2025-04-10 17:00:48 6.76 6.56 -4.66% NTLA 2025-04-10 18:00:58 7.00 6.76 -4.52% NTLA 2025-04-10 19:00:50 7.00 6.56 -4.52% NTLA 2025-04-10 20:01:02 0.00 0.00 -6.78% 2025-04-11 NTLA 2025-04-11 04:00:59 0.00 6.73 -6.78% NTLA 2025-04-11 05:00:46 7.38 6.73 -6.78% NTLA 2025-04-11 08:00:54 6.82 6.75 0.28% NTLA 2025-04-11 09:00:52 6.81 6.78 0.56% NTLA 2025-04-11 10:01:04 6.98 6.95 2.82% NTLA 2025-04-11 11:00:50 7.00 6.97 3.25% NTLA 2025-04-11 12:01:03 6.89 6.88 1.55% NTLA 2025-04-11 13:00:48 7.06 7.04 3.95% NTLA 2025-04-11 14:01:00 7.21 7.20 6.21% NTLA 2025-04-11 15:00:47 7.20 7.19 6.07% NTLA 2025-04-11 16:01:01 7.49 7.20 9.04% NTLA 2025-04-11 17:00:44 7.45 7.20 9.45% NTLA 2025-04-11 20:00:59 0.00 0.00 9.45% 2025-04-14 NTLA 2025-04-14 05:00:47 8.19 6.86 1.62% NTLA 2025-04-14 06:00:59 7.54 6.86 1.62% NTLA 2025-04-14 07:00:42 7.54 6.86 1.33% NTLA 2025-04-14 08:01:01 7.54 7.50 1.33% NTLA 2025-04-14 09:00:49 7.60 7.55 1.33% NTLA 2025-04-14 10:01:00 7.44 7.42 0.15% NTLA 2025-04-14 11:00:50 7.57 7.54 2.07% NTLA 2025-04-14 12:00:59 7.35 7.34 -1.03% NTLA 2025-04-14 13:00:50 7.46 7.44 1.18% NTLA 2025-04-14 14:00:57 7.48 7.46 1.03% NTLA 2025-04-14 15:00:49 7.63 7.62 3.10% NTLA 2025-04-14 16:00:54 7.68 7.50 1.33% NTLA 2025-04-14 17:00:46 7.68 7.52 1.21% NTLA 2025-04-14 19:00:46 7.67 7.40 1.48% NTLA 2025-04-14 20:00:52 0.00 0.00 1.48% 2025-04-15 NTLA 2025-04-15 05:00:44 8.30 6.72 1.48% NTLA 2025-04-15 06:00:58 8.30 6.85 -0.13% NTLA 2025-04-15 08:01:02 8.30 6.85 0.13% NTLA 2025-04-15 09:00:45 7.61 6.85 0.13% NTLA 2025-04-15 10:01:00 7.67 7.65 2.16% NTLA 2025-04-15 11:00:51 7.49 7.47 -0.27% NTLA 2025-04-15 12:00:59 7.33 7.32 -2.29% NTLA 2025-04-15 13:00:49 7.36 7.35 -2.02% NTLA 2025-04-15 14:00:55 7.31 7.30 -2.70% NTLA 2025-04-15 15:00:45 7.30 7.29 -2.70% NTLA 2025-04-15 16:00:55 7.42 7.06 -1.89% NTLA 2025-04-15 17:00:52 7.34 7.00 -2.27% NTLA 2025-04-15 18:00:55 7.42 7.30 -2.27% NTLA 2025-04-15 19:00:46 7.42 7.00 -2.67% NTLA 2025-04-15 20:00:52 0.00 0.00 -2.67% 2025-04-16 NTLA 2025-04-16 05:00:43 7.50 6.90 -2.27% NTLA 2025-04-16 06:00:58 7.92 6.90 -2.27% NTLA 2025-04-16 07:00:48 7.92 7.29 -0.80% NTLA 2025-04-16 08:00:56 7.92 6.90 -0.93% NTLA 2025-04-16 09:00:45 7.29 7.21 -1.60% NTLA 2025-04-16 10:00:59 6.93 6.91 -6.00% NTLA 2025-04-16 11:00:46 7.01 6.99 -4.80% NTLA 2025-04-16 12:00:57 6.99 6.98 -4.93% NTLA 2025-04-16 13:00:41 7.02 7.00 -4.67% NTLA 2025-04-16 14:00:52 6.86 6.85 -6.67% NTLA 2025-04-16 15:00:45 6.80 6.79 -7.60% NTLA 2025-04-16 16:00:53 7.15 6.72 -6.67% NTLA 2025-04-16 17:00:45 7.50 6.69 -6.79% NTLA 2025-04-16 20:00:56 0.00 0.00 -6.79% 2025-04-17 NTLA 2025-04-17 05:00:47 7.76 6.29 -6.79% NTLA 2025-04-17 06:00:59 7.76 6.94 -6.79% NTLA 2025-04-17 07:00:46 7.15 6.94 -6.79% NTLA 2025-04-17 08:00:53 7.15 6.90 0.95% NTLA 2025-04-17 09:00:43 6.93 6.90 0.82% NTLA 2025-04-17 10:00:58 6.98 6.95 1.36% NTLA 2025-04-17 11:00:44 6.93 6.92 0.82% NTLA 2025-04-17 12:00:54 7.01 6.99 2.04% NTLA 2025-04-17 13:00:42 7.05 7.04 2.58% NTLA 2025-04-17 14:00:53 7.14 7.13 3.67% NTLA 2025-04-17 16:00:55 7.60 6.90 5.03% NTLA 2025-04-17 17:00:43 7.40 6.90 5.39% NTLA 2025-04-17 18:00:52 7.40 6.88 5.39% NTLA 2025-04-17 19:00:45 7.30 6.88 5.39% NTLA 2025-04-17 20:00:56 0.00 0.00 5.39%