$NTLA: Intellia Therapeutics, Inc. - Common Stock
2025-06-02 NTLA 2025-06-02 18:02:27 7.29 7.11 4.37% NTLA 2025-06-02 20:02:28 0.00 0.00 4.08% 2025-06-03 NTLA 2025-06-03 05:01:50 7.31 7.16 4.08% NTLA 2025-06-03 06:02:31 7.30 7.20 1.89% NTLA 2025-06-03 07:01:45 7.31 7.17 0.73% NTLA 2025-06-03 08:02:30 7.31 7.25 1.75% NTLA 2025-06-03 09:01:49 7.25 7.23 1.16% NTLA 2025-06-03 10:02:28 7.40 7.38 3.06% NTLA 2025-06-03 11:01:43 7.58 7.57 6.11% NTLA 2025-06-03 12:02:29 7.66 7.65 7.28% NTLA 2025-06-03 13:01:50 7.63 7.62 6.84% NTLA 2025-06-03 14:02:25 7.66 7.65 7.28% NTLA 2025-06-03 15:01:44 7.64 7.63 7.13% NTLA 2025-06-03 16:02:24 7.71 7.60 7.86% NTLA 2025-06-03 17:01:47 7.75 7.64 7.54% NTLA 2025-06-03 19:01:43 7.71 7.65 6.98% NTLA 2025-06-03 20:02:22 0.00 0.00 6.98% 2025-06-04 NTLA 2025-06-04 05:01:49 7.83 7.72 0.42% NTLA 2025-06-04 06:02:26 7.83 7.72 1.82% NTLA 2025-06-04 07:01:50 7.82 7.72 1.40% NTLA 2025-06-04 08:02:28 7.76 7.72 0.70% NTLA 2025-06-04 09:01:49 7.76 7.60 0.42% NTLA 2025-06-04 10:02:24 7.65 7.64 -0.56% NTLA 2025-06-04 11:01:44 7.57 7.56 -1.68% NTLA 2025-06-04 12:02:24 7.64 7.63 -0.56% NTLA 2025-06-04 13:01:48 7.55 7.54 -1.96% NTLA 2025-06-04 14:02:25 7.57 7.56 -1.68% NTLA 2025-06-04 15:01:46 7.58 7.57 -1.54% NTLA 2025-06-04 16:02:25 7.90 7.58 -0.28% NTLA 2025-06-04 17:01:44 7.70 7.61 -0.26% NTLA 2025-06-04 18:02:18 7.75 7.61 -0.26% NTLA 2025-06-04 19:01:45 7.75 7.61 0.00% NTLA 2025-06-04 20:02:34 0.00 0.00 -0.39% 2025-06-05 NTLA 2025-06-05 05:01:49 7.74 7.59 -0.78% NTLA 2025-06-05 06:02:28 7.74 7.59 0.65% NTLA 2025-06-05 07:01:47 7.74 7.61 0.65% NTLA 2025-06-05 08:02:27 7.73 7.61 0.65% NTLA 2025-06-05 09:01:46 7.71 7.61 0.39% NTLA 2025-06-05 10:02:31 7.40 7.39 -3.38% NTLA 2025-06-05 11:01:43 7.53 7.51 -1.69% NTLA 2025-06-05 12:02:30 7.81 7.80 1.95% NTLA 2025-06-05 13:01:48 7.71 7.70 0.65% NTLA 2025-06-05 14:02:30 7.76 7.75 1.17% NTLA 2025-06-05 15:01:48 7.62 7.61 -0.52% NTLA 2025-06-05 16:02:29 7.87 7.55 -1.04% NTLA 2025-06-05 17:01:47 7.87 7.55 -1.30% NTLA 2025-06-05 18:02:33 7.87 7.56 -1.56% NTLA 2025-06-05 19:01:46 7.87 7.46 -1.30% NTLA 2025-06-05 20:02:32 0.00 0.00 -0.65% 2025-06-06 NTLA 2025-06-06 05:01:46 8.00 7.51 -0.65% NTLA 2025-06-06 06:02:32 7.58 7.51 0.00% NTLA 2025-06-06 07:01:47 8.00 7.58 0.00% NTLA 2025-06-06 08:02:27 8.00 7.58 0.13% NTLA 2025-06-06 09:01:55 7.78 7.51 0.65% NTLA 2025-06-06 10:02:32 7.97 7.94 4.82% NTLA 2025-06-06 11:01:51 8.14 8.13 7.43% NTLA 2025-06-06 12:02:30 8.39 8.36 10.56% NTLA 2025-06-06 13:01:49 8.34 8.33 9.91% NTLA 2025-06-06 14:02:32 8.15 8.14 7.56% NTLA 2025-06-06 15:01:50 8.08 8.07 6.52% NTLA 2025-06-06 16:02:31 8.20 8.00 6.65% NTLA 2025-06-06 17:01:47 8.14 8.01 6.99% NTLA 2025-06-06 18:02:29 8.14 8.01 6.86% NTLA 2025-06-06 20:02:28 0.00 0.00 6.86% 2025-06-09 NTLA 2025-06-09 04:02:27 0.00 8.10 6.86% NTLA 2025-06-09 05:01:46 8.97 8.22 2.37% NTLA 2025-06-09 06:02:28 8.27 8.19 1.85% NTLA 2025-06-09 07:01:46 8.77 8.19 1.98% NTLA 2025-06-09 08:02:31 8.77 8.26 2.24% NTLA 2025-06-09 09:01:48 8.28 8.22 2.24% NTLA 2025-06-09 10:02:27 8.44 8.41 4.49% NTLA 2025-06-09 11:01:49 8.09 8.08 0.00% NTLA 2025-06-09 12:02:24 8.20 8.18 1.45% NTLA 2025-06-09 13:01:49 8.26 8.25 2.24% NTLA 2025-06-09 14:02:29 8.27 8.26 2.37% NTLA 2025-06-09 15:01:47 8.28 8.26 2.37% NTLA 2025-06-09 16:02:28 8.35 8.21 2.51% NTLA 2025-06-09 17:01:44 8.35 8.30 3.09% NTLA 2025-06-09 18:02:27 8.35 8.32 3.09% NTLA 2025-06-09 19:01:46 8.42 8.19 3.21% NTLA 2025-06-09 20:02:23 0.00 0.00 3.21% 2025-06-10 NTLA 2025-06-10 04:02:28 0.00 8.15 3.21% NTLA 2025-06-10 05:01:42 8.97 8.27 3.21% NTLA 2025-06-10 06:02:22 8.69 8.27 3.21% NTLA 2025-06-10 07:01:48 8.48 8.27 2.47% NTLA 2025-06-10 08:02:30 8.41 8.27 1.85% NTLA 2025-06-10 09:01:45 8.42 8.35 1.61% NTLA 2025-06-10 10:02:31 8.98 8.97 8.65% NTLA 2025-06-10 11:01:47 8.80 8.78 6.55% NTLA 2025-06-10 12:02:30 8.67 8.66 4.82% NTLA 2025-06-10 13:01:49 8.74 8.73 5.81% NTLA 2025-06-10 14:02:24 8.53 8.51 3.09% NTLA 2025-06-10 15:01:45 8.51 8.50 2.97% NTLA 2025-06-10 16:02:24 8.75 8.43 2.47% NTLA 2025-06-10 17:01:43 8.75 8.50 3.86% NTLA 2025-06-10 18:02:25 8.75 8.50 2.90% NTLA 2025-06-10 19:01:49 8.75 8.43 2.05% NTLA 2025-06-10 20:02:24 0.00 0.00 2.05% 2025-06-11 NTLA 2025-06-11 05:01:48 9.44 8.51 2.05% NTLA 2025-06-11 08:02:27 8.68 8.52 1.09% NTLA 2025-06-11 09:01:46 8.67 8.59 2.05% NTLA 2025-06-11 10:02:30 8.45 8.43 -0.24% NTLA 2025-06-11 11:01:46 8.57 8.56 1.09% NTLA 2025-06-11 12:02:23 8.45 8.43 -0.24% NTLA 2025-06-11 13:01:44 8.42 8.41 -0.60% NTLA 2025-06-11 14:02:24 8.45 8.43 -0.24% NTLA 2025-06-11 15:01:43 8.42 8.41 -0.60% NTLA 2025-06-11 16:02:23 8.56 8.27 -1.09% NTLA 2025-06-11 17:01:40 8.56 8.30 -0.71% NTLA 2025-06-11 19:01:45 8.36 8.30 -0.71% NTLA 2025-06-11 20:02:20 0.00 0.00 -1.30% 2025-06-12 NTLA 2025-06-12 05:01:48 8.53 8.19 -0.59% NTLA 2025-06-12 06:02:30 8.36 8.24 -0.59% NTLA 2025-06-12 07:01:47 8.36 8.24 -1.30% NTLA 2025-06-12 08:02:31 8.25 8.19 -1.65% NTLA 2025-06-12 09:01:47 8.30 8.19 -1.30% NTLA 2025-06-12 10:02:27 8.14 8.11 -2.83% NTLA 2025-06-12 11:01:45 8.28 8.26 -0.94% NTLA 2025-06-12 12:02:29 8.26 8.25 -1.30% NTLA 2025-06-12 13:01:43 8.36 8.35 0.00% NTLA 2025-06-12 14:02:24 8.41 8.40 0.59% NTLA 2025-06-12 15:01:45 8.39 8.38 0.35% NTLA 2025-06-12 16:02:21 8.43 8.19 -0.12% NTLA 2025-06-12 16:31:54 8-K Sec report https://www.sec.gov/Archives/edgar/data/1652130/000095017025085479/0000950170-25-085479-index.htm 8-K - Intellia Therapeutics, Inc. (0001652130) (Filer) NTLA 2025-06-12 17:01:45 8.40 8.19 -0.12% NTLA 2025-06-12 20:02:22 0.00 0.00 -0.12% 2025-06-13 NTLA 2025-06-13 05:14:28 8.06 7.90 -3.35% NTLA 2025-06-13 12:02:24 8.28 8.26 -0.84% NTLA 2025-06-13 13:01:48 8.27 8.26 -0.96% NTLA 2025-06-13 14:02:28 8.29 8.27 -0.60% NTLA 2025-06-13 15:01:48 8.18 8.17 -1.91% NTLA 2025-06-13 16:02:30 8.32 8.15 -0.84% NTLA 2025-06-13 17:01:44 8.30 8.15 -0.48% NTLA 2025-06-13 18:02:25 8.28 8.15 -0.48% NTLA 2025-06-13 19:01:46 8.31 8.15 -0.60% NTLA 2025-06-13 20:02:29 0.00 0.00 -0.60% 2025-06-16 NTLA 2025-06-16 05:01:48 8.62 8.49 2.28% NTLA 2025-06-16 06:02:25 9.17 8.51 4.07% NTLA 2025-06-16 07:00:17 8-K Sec report https://www.sec.gov/Archives/edgar/data/1652130/000119312525141087/0001193125-25-141087-index.htm 8-K - Intellia Therapeutics, Inc. (0001652130) (Filer) NTLA 2025-06-16 07:01:48 8.80 8.51 2.63% NTLA 2025-06-16 08:02:26 8.80 8.50 2.99% NTLA 2025-06-16 09:01:48 8.64 8.60 3.47% NTLA 2025-06-16 10:02:34 8.84 8.81 6.23% NTLA 2025-06-16 11:01:45 8.78 8.76 5.63% NTLA 2025-06-16 12:02:25 8.74 8.73 5.15% NTLA 2025-06-16 13:01:47 8.81 8.80 5.99% NTLA 2025-06-16 14:02:27 8.91 8.90 7.19% NTLA 2025-06-16 15:01:45 8.92 8.91 7.31% NTLA 2025-06-16 16:02:25 9.00 8.91 8.14% NTLA 2025-06-16 17:01:42 9.00 8.93 7.58% NTLA 2025-06-16 18:02:25 9.00 8.88 8.06% NTLA 2025-06-16 19:01:43 9.00 8.71 7.34% NTLA 2025-06-16 20:02:20 0.00 0.00 14.44% 2025-06-17 NTLA 2025-06-17 05:02:14 9.78 9.26 3.73% NTLA 2025-06-17 06:02:25 9.48 9.35 6.14% NTLA 2025-06-17 07:01:46 10.12 10.10 13.72% NTLA 2025-06-17 08:02:23 10.22 10.10 14.44% NTLA 2025-06-17 09:01:39 10.00 9.89 12.52% NTLA 2025-06-17 10:02:25 9.84 9.82 10.59% NTLA 2025-06-17 11:01:42 10.01 10.00 12.64% NTLA 2025-06-17 12:02:27 9.77 9.76 9.75% NTLA 2025-06-17 13:01:46 9.79 9.77 9.87% NTLA 2025-06-17 14:02:25 9.80 9.78 10.11% NTLA 2025-06-17 15:01:48 9.65 9.64 8.30% NTLA 2025-06-17 16:02:22 9.80 9.50 7.82% NTLA 2025-06-17 17:01:41 9.78 9.51 7.70% NTLA 2025-06-17 18:02:23 10.01 9.51 7.03% NTLA 2025-06-17 19:01:47 10.01 9.51 6.36% NTLA 2025-06-17 20:02:25 0.00 0.00 6.36% 2025-06-18 NTLA 2025-06-18 05:01:51 9.78 9.59 2.01% NTLA 2025-06-18 06:02:30 9.87 9.59 2.57% NTLA 2025-06-18 07:01:49 9.78 9.63 0.78% NTLA 2025-06-18 08:02:26 9.87 9.63 1.12% NTLA 2025-06-18 09:01:49 9.68 9.63 1.45% NTLA 2025-06-18 10:02:26 9.35 9.33 -2.68% NTLA 2025-06-18 11:01:51 9.45 9.43 -1.56% NTLA 2025-06-18 12:02:23 9.48 9.47 -1.12% NTLA 2025-06-18 13:01:45 9.40 9.39 -1.90% NTLA 2025-06-18 14:02:26 9.64 9.60 0.56% NTLA 2025-06-18 15:01:51 9.57 9.56 0.00% NTLA 2025-06-18 16:02:32 9.90 9.51 0.22% NTLA 2025-06-18 17:01:45 9.90 9.61 0.73% NTLA 2025-06-18 19:01:49 9.90 9.60 0.73% NTLA 2025-06-18 20:02:27 0.00 0.00 -2.82% 2025-06-20 NTLA 2025-06-20 04:02:21 0.00 9.00 -2.82% NTLA 2025-06-20 05:01:39 10.31 9.44 -1.25% NTLA 2025-06-20 06:02:20 9.66 9.49 -0.42% NTLA 2025-06-20 07:01:47 10.49 9.53 -0.42% NTLA 2025-06-20 08:02:22 10.49 9.59 0.73% NTLA 2025-06-20 09:01:42 9.99 9.66 0.52% NTLA 2025-06-20 10:02:27 9.47 9.43 -1.46% NTLA 2025-06-20 11:01:45 9.05 9.03 -5.74% NTLA 2025-06-20 12:02:23 9.11 9.10 -5.22% NTLA 2025-06-20 13:01:42 9.14 9.11 -4.91% NTLA 2025-06-20 14:02:28 9.04 9.01 -5.95% NTLA 2025-06-20 15:01:42 9.12 9.10 -4.91% NTLA 2025-06-20 16:13:04 9.23 9.15 -3.86% NTLA 2025-06-20 17:12:16 9.23 9.15 -3.85% NTLA 2025-06-20 18:14:35 9.23 9.16 -3.85% NTLA 2025-06-20 19:01:53 9.23 9.16 -3.75% NTLA 2025-06-20 20:02:21 0.00 0.00 -3.75% 2025-06-23 NTLA 2025-06-23 05:01:41 9.17 8.96 -0.31% NTLA 2025-06-23 07:01:43 9.28 8.24 0.10% NTLA 2025-06-23 09:08:51 9.17 9.00 0.00% NTLA 2025-06-23 10:03:51 9.49 9.48 3.13% NTLA 2025-06-23 11:02:12 9.22 9.19 0.10% NTLA 2025-06-23 12:01:53 8.98 8.97 -2.19% NTLA 2025-06-23 13:02:12 8.94 8.93 -2.60% NTLA 2025-06-23 14:01:58 9.18 9.17 -0.10% NTLA 2025-06-23 15:02:08 9.22 9.21 0.31% NTLA 2025-06-23 16:01:57 9.50 9.06 0.42% NTLA 2025-06-23 17:02:07 9.50 9.06 0.87% NTLA 2025-06-23 18:01:54 9.47 9.10 2.83% NTLA 2025-06-23 19:02:06 9.47 9.21 1.74% NTLA 2025-06-23 20:01:56 0.00 0.00 1.74% 2025-06-24 NTLA 2025-06-24 05:01:47 10.29 9.23 1.74% NTLA 2025-06-24 06:02:24 10.29 9.48 3.04% NTLA 2025-06-24 07:01:55 9.50 9.30 2.72% NTLA 2025-06-24 08:02:21 9.50 9.42 2.17% NTLA 2025-06-24 09:01:47 9.42 9.33 1.85% NTLA 2025-06-24 10:02:20 9.54 9.52 3.26% NTLA 2025-06-24 11:01:50 9.68 9.67 4.89% NTLA 2025-06-24 12:02:21 9.68 9.67 4.78% NTLA 2025-06-24 13:01:58 9.81 9.78 6.30% NTLA 2025-06-24 14:02:22 9.77 9.76 5.87% NTLA 2025-06-24 15:01:49 9.75 9.74 5.65% NTLA 2025-06-24 16:02:24 9.86 9.50 3.91% NTLA 2025-06-24 17:01:53 9.90 9.23 4.55% NTLA 2025-06-24 18:02:21 9.90 9.23 4.33% NTLA 2025-06-24 19:01:52 9.90 9.33 4.33% NTLA 2025-06-24 20:02:15 0.00 0.00 4.33% 2025-06-25 NTLA 2025-06-25 05:01:51 9.98 9.75 1.84% NTLA 2025-06-25 06:02:18 9.94 9.72 1.95% NTLA 2025-06-25 07:01:48 9.94 9.75 1.95% NTLA 2025-06-25 08:02:21 9.84 9.53 1.95% NTLA 2025-06-25 09:01:51 9.84 9.53 2.60% NTLA 2025-06-25 10:02:26 9.47 9.43 -1.19% NTLA 2025-06-25 11:01:54 9.53 9.51 -0.43% NTLA 2025-06-25 12:02:26 9.40 9.39 -1.84% NTLA 2025-06-25 13:01:52 9.41 9.40 -1.73% NTLA 2025-06-25 14:02:23 9.48 9.47 -0.87% NTLA 2025-06-25 15:01:49 9.60 9.59 0.33% NTLA 2025-06-25 16:02:21 9.80 9.32 0.00% NTLA 2025-06-25 17:01:50 9.80 9.34 0.00% NTLA 2025-06-25 18:02:20 9.80 9.56 0.00% NTLA 2025-06-25 20:02:16 0.00 0.00 0.00% 2025-06-26 NTLA 2025-06-26 05:01:52 9.69 9.35 -2.30% NTLA 2025-06-26 06:02:20 9.69 9.47 0.00% NTLA 2025-06-26 08:02:21 9.84 9.58 0.00% NTLA 2025-06-26 09:01:52 9.74 9.51 0.31% NTLA 2025-06-26 10:02:21 9.62 9.60 0.73% NTLA 2025-06-26 11:01:48 9.61 9.60 0.52% NTLA 2025-06-26 12:02:23 9.56 9.55 0.00% NTLA 2025-06-26 13:01:53 9.59 9.58 0.31% NTLA 2025-06-26 14:02:21 9.53 9.51 -0.31% NTLA 2025-06-26 15:01:49 9.67 9.65 1.04% NTLA 2025-06-26 16:02:18 9.65 9.60 0.52% NTLA 2025-06-26 17:01:47 9.65 9.50 0.94% NTLA 2025-06-26 19:01:52 9.68 9.60 1.15% NTLA 2025-06-26 20:02:21 0.00 0.00 1.05% 2025-06-27 NTLA 2025-06-27 05:00:46 9.81 8.77 1.05% NTLA 2025-06-27 06:00:45 10.50 8.77 1.05% NTLA 2025-06-27 08:00:53 10.50 9.66 1.05% NTLA 2025-06-27 09:00:41 9.69 9.66 1.26% NTLA 2025-06-27 10:00:49 9.91 9.90 3.24% NTLA 2025-06-27 11:00:41 9.72 9.69 1.15% NTLA 2025-06-27 12:00:48 9.72 9.71 1.26% NTLA 2025-06-27 13:00:40 9.76 9.75 1.67% NTLA 2025-06-27 14:00:47 9.67 9.65 0.73% NTLA 2025-06-27 15:00:51 9.53 9.51 -0.84% NTLA 2025-06-27 16:00:46 9.57 9.56 -0.31% NTLA 2025-06-27 17:00:39 9.95 9.50 -0.21% NTLA 2025-06-27 19:00:33 9.95 9.57 -0.21% NTLA 2025-06-27 20:00:48 9.99 9.50 -0.21% NTLA 2025-06-27 21:00:39 0.00 0.00 -0.21% 2025-06-30 NTLA 2025-06-30 05:00:44 9.74 9.51 -0.21% NTLA 2025-06-30 08:00:47 9.78 9.57 -0.31% NTLA 2025-06-30 09:00:44 9.65 9.57 0.94% NTLA 2025-06-30 10:00:46 9.47 9.44 -0.83% NTLA 2025-06-30 11:00:42 9.45 9.43 -1.04% NTLA 2025-06-30 12:00:44 9.59 9.58 0.31% NTLA 2025-06-30 13:00:43 9.53 9.51 -0.42% NTLA 2025-06-30 14:00:53 9.42 9.41 -1.56% NTLA 2025-06-30 15:00:42 9.43 9.42 -1.35% NTLA 2025-06-30 16:00:52 9.39 9.38 -1.66% NTLA 2025-06-30 17:00:45 9.52 9.35 -1.67% NTLA 2025-06-30 19:00:38 9.52 9.32 -2.09% NTLA 2025-06-30 21:00:38 0.00 0.00 -2.09% 2025-07-01 NTLA 2025-07-01 05:00:44 9.64 8.60 0.31% NTLA 2025-07-01 06:00:47 9.64 9.10 0.31% NTLA 2025-07-01 07:00:42 9.64 9.21 0.31% NTLA 2025-07-01 08:00:49 9.55 9.30 1.99% NTLA 2025-07-01 09:00:44 9.39 9.19 0.10% NTLA 2025-07-01 10:00:43 9.33 9.32 -0.63% NTLA 2025-07-01 11:00:43 9.29 9.27 -1.05% NTLA 2025-07-01 12:00:44 9.78 9.76 4.18% NTLA 2025-07-01 13:00:44 9.69 9.67 3.14% NTLA 2025-07-01 14:00:55 9.92 9.91 5.65% NTLA 2025-07-01 15:00:45 10.02 10.01 6.69% NTLA 2025-07-01 16:00:46 9.84 9.83 5.02% NTLA 2025-07-01 17:00:46 9.85 9.78 5.01% NTLA 2025-07-01 18:00:45 10.11 9.76 4.80% NTLA 2025-07-01 19:00:46 10.11 9.76 5.54% NTLA 2025-07-01 21:00:40 0.00 0.00 5.54% 2025-07-02 NTLA 2025-07-02 05:00:45 10.08 9.90 0.32% NTLA 2025-07-02 08:00:49 10.07 9.88 0.21% NTLA 2025-07-02 09:00:44 9.97 9.69 0.11% NTLA 2025-07-02 10:00:48 10.18 10.17 3.20% NTLA 2025-07-02 11:00:40 10.72 10.70 8.85% NTLA 2025-07-02 12:00:45 10.90 10.87 10.77% NTLA 2025-07-02 13:00:44 10.75 10.73 9.17% NTLA 2025-07-02 14:00:54 10.77 10.76 9.38% NTLA 2025-07-02 15:00:41 10.79 10.78 9.59% NTLA 2025-07-02 16:00:47 10.76 10.75 9.38% NTLA 2025-07-02 17:00:48 10.80 10.60 8.60%