Intellia Therapeutics, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-07	13.870	14.050	13.430	13.600	13.600	16,656
2026-05-06	13.340	13.875	13.110	13.800	13.800	28,044
2026-05-05	13.850	14.300	13.249	13.320	13.320	24,253
2026-05-04	13.560	14.070	13.300	13.870	13.870	23,743
2026-05-01	13.740	13.740	12.830	13.205	13.205	23,130
2026-04-30	12.260	14.020	12.260	13.970	13.970	46,928
2026-04-29	13.500	13.510	11.700	11.850	11.850	116,619
2026-04-28	12.610	13.940	12.610	13.330	13.330	82,659
2026-04-27	17.880	19.200	11.900	13.900	13.900	236,684

← NewerPage 3 of 3 · 129 trading days

Stock splits

No stock splits on record.

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.