Intellia Therapeutics, Inc. historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-23	11.020	11.200	10.580	11.050	11.050	11,716
2026-10-22	11.300	11.880	11.140	11.200	11.200	11,374
2026-10-21	12.000	12.000	11.555	11.612	11.612	15,483
2026-10-20	11.260	11.980	11.260	11.980	11.980	11,295
2026-10-19	11.400	11.830	11.360	11.550	11.550	6,186
2026-10-16	11.470	11.800	10.921	11.020	11.020	20,114
2026-10-15	11.400	11.760	11.100	11.570	11.570	19,648
2026-10-14	11.940	12.050	11.300	11.450	11.450	18,501
2026-10-13	12.610	12.610	11.815	11.970	11.970	23,074
2026-10-12	13.200	13.200	12.600	12.737	12.737	32,876
2026-10-09	12.620	13.210	11.930	13.120	13.120	38,097
2026-10-08	11.720	12.390	11.650	12.030	12.030	34,538
2026-10-07	12.320	12.560	12.000	12.132	12.132	10,931
2026-10-06	12.800	13.200	12.055	12.375	12.375	62,194
2026-10-05	12.440	12.489	11.910	12.480	12.480	16,184
2026-10-02	12.200	12.740	12.100	12.190	12.190	15,429
2026-10-01	12.180	12.640	11.820	12.400	12.400	22,969
2026-09-30	12.190	12.202	11.720	12.040	12.040	20,300
2026-09-29	11.520	11.810	11.411	11.690	11.690	8,028
2026-09-28	11.670	12.000	11.370	11.605	11.605	12,853
2026-09-25	12.200	12.490	11.660	11.780	11.780	22,003
2026-09-24	12.300	12.500	11.631	12.000	12.000	24,730

Page 1 of 1 · 22 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.