Intellia Therapeutics, Inc. historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-31	11.110	11.360	10.620	10.720	10.720	15,726
2026-07-30	10.950	11.180	10.500	10.920	10.920	7,819
2026-07-29	10.940	11.070	10.560	11.050	11.050	5,674
2026-07-28	10.670	10.780	10.160	10.670	10.670	12,764
2026-07-27	10.860	11.300	10.651	10.777	10.777	23,433
2026-07-24	11.270	11.340	10.810	10.900	10.900	9,515
2026-07-23	11.350	11.350	10.920	11.240	11.240	19,964
2026-07-22	11.590	11.590	11.100	11.160	11.160	33,270
2026-07-21	11.300	11.560	10.950	11.448	11.448	18,851
2026-07-20	11.760	11.760	10.980	11.200	11.200	21,903
2026-07-17	11.920	11.920	11.360	11.580	11.580	23,347
2026-07-16	13.000	13.000	11.710	11.750	11.750	48,506
2026-07-15	13.600	13.700	12.880	13.100	13.100	4,960
2026-07-14	13.320	13.561	13.005	13.505	13.505	13,551
2026-07-13	14.100	14.180	12.790	12.828	12.828	32,164
2026-07-10	15.490	15.650	14.140	14.720	14.720	31,639
2026-07-09	16.860	17.540	15.400	15.600	15.600	39,784
2026-07-08	16.700	17.030	16.390	16.930	16.930	17,550
2026-07-07	17.800	18.110	16.840	17.370	17.370	20,858
2026-07-06	18.060	18.080	16.210	17.820	17.820	39,039
2026-07-03	17.610	17.610	17.610	17.610	17.610	0
2026-07-02	16.940	18.480	16.940	17.610	17.610	34,273
2026-07-01	16.870	17.820	16.400	17.400	17.400	20,927
2026-06-30	16.730	16.895	16.070	16.800	16.800	46,652
2026-06-29	16.720	17.180	15.970	16.480	16.480	43,372
2026-06-26	16.000	16.940	15.640	16.300	16.300	42,727
2026-06-25	15.860	16.250	15.500	15.690	15.690	28,545
2026-06-24	15.360	16.100	15.150	15.400	15.400	23,369
2026-06-23	15.120	15.928	14.690	15.320	15.320	63,743
2026-06-22	15.530	16.290	15.530	16.190	16.190	24,327
2026-06-19	15.340	15.340	15.340	15.340	15.340	0
2026-06-18	15.250	16.130	15.080	15.340	15.340	13,305
2026-06-17	14.640	16.700	14.380	15.917	15.917	91,705
2026-06-16	14.580	14.940	13.550	14.620	14.620	27,280
2026-06-15	12.640	14.080	12.510	13.640	13.640	66,565
2026-06-12	12.480	12.910	12.000	12.100	12.100	45,143
2026-06-11	12.500	12.500	11.830	12.268	12.268	32,232
2026-06-10	12.670	13.116	12.392	12.510	12.510	22,255
2026-06-09	13.500	14.235	12.560	12.920	12.920	52,414
2026-06-08	13.300	14.040	13.300	13.460	13.460	21,545
2026-06-05	14.470	14.860	13.049	13.060	13.060	50,339
2026-06-04	12.970	15.470	12.900	14.820	14.820	77,099
2026-06-03	13.000	13.260	12.490	12.931	12.931	10,417
2026-06-02	13.550	13.850	12.880	13.100	13.100	57,083
2026-06-01	14.200	14.200	13.430	14.080	14.080	19,603
2026-05-29	13.780	14.138	13.130	14.000	14.000	33,055
2026-05-28	13.320	13.780	13.090	13.675	13.675	15,104
2026-05-27	12.440	13.714	12.440	13.521	13.521	26,745
2026-05-26	12.600	12.900	12.250	12.445	12.445	9,936
2026-05-22	12.500	12.880	12.339	12.650	12.650	15,920
2026-05-21	12.260	12.430	11.880	12.305	12.305	9,880
2026-05-20	11.920	12.430	11.791	12.340	12.340	16,848
2026-05-19	12.600	12.830	11.855	12.220	12.220	16,524
2026-05-18	13.560	13.900	12.280	12.311	12.311	29,096
2026-05-15	13.230	14.079	12.885	13.500	13.500	19,815
2026-05-14	14.100	14.700	13.132	13.428	13.428	33,819
2026-05-13	14.170	14.350	13.760	14.270	14.270	9,363
2026-05-12	14.400	14.491	13.530	13.910	13.910	14,793
2026-05-11	14.040	15.500	13.540	14.400	14.400	35,229
2026-05-08	13.720	14.540	13.720	14.020	14.020	38,624

← NewerPage 2 of 4 · 228 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.