Intellia Therapeutics, Inc. historical data

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

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
2026-04-24	16.160	16.300	14.530	14.530	14.530	35,952
2026-04-23	16.480	16.970	15.962	16.328	16.328	13,901
2026-04-22	15.760	16.505	15.460	16.110	16.110	38,854
2026-04-21	15.450	15.910	15.220	15.512	15.512	23,869
2026-04-20	14.400	15.040	14.400	15.005	15.005	16,198
2026-04-17	14.210	15.130	14.060	14.850	14.850	18,889
2026-04-16	14.970	15.180	13.890	13.970	13.970	15,889
2026-04-15	14.680	15.240	14.470	14.710	14.710	20,846
2026-04-14	14.230	15.138	14.230	14.740	14.740	26,507
2026-04-13	13.660	14.070	13.200	14.020	14.020	20,963
2026-04-10	13.810	13.980	13.280	13.380	13.380	13,964
2026-04-09	13.700	13.970	13.600	13.830	13.830	4,002
2026-04-08	13.900	14.460	13.670	13.890	13.890	22,349
2026-04-07	13.230	13.500	12.860	13.370	13.370	20,923
2026-04-02	12.970	13.210	12.524	12.870	12.870	5,839
2026-04-01	13.000	13.639	12.950	13.310	13.310	11,805
2026-03-31	11.830	12.980	11.820	12.754	12.754	11,496
2026-03-30	12.350	12.500	11.722	11.820	11.820	10,774
2026-03-27	13.270	13.490	12.135	12.135	12.135	13,886
2026-03-26	13.100	14.017	12.820	13.240	13.240	32,441
2026-03-25	12.850	13.610	12.850	13.241	13.241	23,315
2026-03-24	13.090	13.160	12.660	12.760	12.760	4,057
2026-03-23	12.580	13.320	12.510	13.150	13.150	10,803
2026-03-20	13.400	13.560	12.860	12.940	12.940	9,023
2026-03-19	13.090	13.410	12.700	13.383	13.383	3,943
2026-03-18	13.570	13.639	13.190	13.219	13.219	6,027
2026-03-17	13.530	13.680	13.390	13.490	13.490	2,842
2026-03-16	12.970	13.560	12.760	13.410	13.410	8,120
2026-03-13	12.880	13.230	12.570	12.660	12.660	10,271
2026-03-12	12.930	12.980	12.579	12.810	12.810	7,770
2026-03-11	13.500	13.500	12.850	13.099	13.099	7,440
2026-03-10	14.000	14.130	13.450	13.450	13.450	20,462
2026-03-09	12.980	14.010	12.920	13.832	13.832	11,045
2026-03-06	13.180	13.550	12.700	13.360	13.360	12,393
2026-03-05	13.750	14.100	13.070	13.140	13.140	11,000
2026-03-04	13.600	14.390	13.441	13.750	13.750	25,110
2026-03-03	15.200	15.200	13.730	14.000	14.000	34,722
2026-03-02	13.220	15.900	10.710	15.118	15.118	96,115
2026-02-27	14.000	14.280	13.574	13.713	13.713	14,047
2026-02-26	13.400	14.150	12.730	14.004	14.004	22,817
2026-02-25	13.580	13.900	13.520	13.650	13.650	8,008
2026-02-24	12.970	13.830	12.970	13.811	13.811	12,429
2026-02-23	12.410	13.100	12.310	12.780	12.780	5,974
2026-02-20	13.060	13.250	12.541	12.910	12.910	10,109
2026-02-19	12.920	12.920	12.000	12.602	12.602	20,515
2026-02-18	12.080	12.676	12.060	12.540	12.540	7,342
2026-02-17	11.850	12.437	11.610	12.400	12.400	6,681
2026-02-16	11.940	11.940	11.940	11.940	11.940	0
2026-02-13	11.500	12.301	11.480	11.940	11.940	19,731
2026-02-12	12.340	12.340	11.230	11.350	11.350	17,170
2026-02-11	11.950	12.020	11.390	11.790	11.790	14,205

← NewerPage 3 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.