Intellia Therapeutics, Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-10 | 12.430 | 12.600 | 12.110 | 12.110 | 12.110 | 13,265 |
| 2026-02-09 | 12.350 | 12.550 | 11.800 | 12.260 | 12.260 | 16,787 |
| 2026-02-06 | 10.800 | 12.269 | 10.800 | 12.140 | 12.140 | 33,654 |
| 2026-02-05 | 12.500 | 12.640 | 11.325 | 11.420 | 11.420 | 25,734 |
| 2026-02-04 | 13.120 | 13.200 | 11.960 | 12.280 | 12.280 | 23,838 |
| 2026-02-03 | 13.290 | 13.780 | 12.521 | 12.573 | 12.573 | 10,665 |
| 2026-02-02 | 12.480 | 13.420 | 12.250 | 13.260 | 13.260 | 9,026 |
| 2026-01-30 | 13.580 | 13.940 | 12.950 | 13.251 | 13.251 | 33,583 |
| 2026-01-29 | 13.900 | 14.610 | 13.660 | 14.180 | 14.180 | 40,261 |
| 2026-01-28 | 14.810 | 15.000 | 13.640 | 13.749 | 13.749 | 61,465 |
| 2026-01-27 | 15.490 | 17.500 | 14.214 | 14.350 | 14.350 | 114,081 |
| 2026-01-26 | 14.150 | 14.694 | 13.660 | 14.511 | 14.511 | 17,840 |
| 2026-01-23 | 15.860 | 16.070 | 14.840 | 14.986 | 14.986 | 52,167 |
| 2026-01-22 | 14.250 | 15.570 | 13.760 | 15.550 | 15.550 | 54,190 |
| 2026-01-21 | 12.950 | 14.452 | 12.950 | 13.280 | 13.280 | 57,904 |
| 2026-01-20 | 12.240 | 13.160 | 11.850 | 13.047 | 13.047 | 43,058 |
| 2026-01-19 | 12.383 | 12.383 | 12.383 | 12.383 | 12.383 | 0 |
| 2026-01-16 | 12.010 | 12.720 | 11.710 | 12.383 | 12.383 | 50,732 |
| 2026-01-15 | 11.970 | 12.200 | 11.385 | 12.185 | 12.185 | 30,972 |
| 2026-01-14 | 12.020 | 12.340 | 11.650 | 12.125 | 12.125 | 72,160 |
| 2026-01-13 | 11.500 | 12.275 | 11.250 | 12.220 | 12.220 | 58,844 |
| 2026-01-12 | 10.450 | 10.921 | 10.150 | 10.921 | 10.921 | 25,057 |
| 2026-01-09 | 10.700 | 10.948 | 10.141 | 10.267 | 10.267 | 27,592 |
| 2026-01-08 | 10.350 | 10.780 | 10.340 | 10.629 | 10.629 | 21,237 |
| 2026-01-07 | 9.790 | 10.327 | 9.780 | 10.130 | 10.130 | 22,429 |
| 2026-01-06 | 9.460 | 10.150 | 9.300 | 9.539 | 9.539 | 27,761 |
| 2026-01-05 | 9.350 | 9.636 | 9.000 | 9.205 | 9.205 | 32,411 |
| 2026-01-02 | 9.180 | 9.357 | 9.095 | 9.157 | 9.157 | 13,912 |
| 2025-12-31 | 9.100 | 9.110 | 8.940 | 9.101 | 9.101 | 13,553 |
| 2025-12-30 | 9.170 | 9.239 | 9.038 | 9.120 | 9.120 | 8,188 |
| 2025-12-29 | 9.230 | 9.400 | 8.980 | 9.209 | 9.209 | 27,333 |
| 2025-12-24 | 9.510 | 9.588 | 9.250 | 9.588 | 9.588 | 4,358 |
| 2025-12-23 | 9.850 | 9.850 | 9.330 | 9.455 | 9.455 | 14,949 |
| 2025-12-22 | 9.200 | 9.835 | 9.190 | 9.701 | 9.701 | 12,712 |
| 2025-12-19 | 8.970 | 9.480 | 8.900 | 9.319 | 9.319 | 13,558 |
| 2025-12-18 | 8.874 | 9.145 | 8.874 | 8.889 | 8.889 | 5,847 |
| 2025-12-17 | 9.190 | 9.500 | 9.009 | 9.009 | 9.009 | 14,492 |
| 2025-12-16 | 8.960 | 9.260 | 8.921 | 8.945 | 8.945 | 4,910 |
| 2025-12-15 | 9.270 | 9.270 | 8.903 | 9.105 | 9.105 | 14,198 |
| 2025-12-12 | 9.610 | 9.700 | 9.150 | 9.301 | 9.301 | 10,077 |
| 2025-12-11 | 9.260 | 9.595 | 9.260 | 9.541 | 9.541 | 6,095 |
| 2025-12-10 | 9.255 | 9.370 | 9.170 | 9.241 | 9.241 | 2,805 |
| 2025-12-09 | 9.380 | 9.600 | 9.241 | 9.470 | 9.470 | 3,380 |
| 2025-12-08 | 9.750 | 9.930 | 9.460 | 9.509 | 9.509 | 14,668 |
| 2025-12-05 | 9.740 | 9.780 | 9.381 | 9.432 | 9.432 | 11,713 |
| 2025-12-04 | 9.030 | 9.820 | 8.875 | 9.820 | 9.820 | 17,704 |
| 2025-12-03 | 8.300 | 8.810 | 8.150 | 8.810 | 8.810 | 24,068 |
| 2025-12-02 | 8.540 | 8.540 | 8.115 | 8.175 | 8.175 | 20,782 |
← NewerPage 4 of 4 · 228 trading days
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.