Intellia Therapeutics, Inc. historical data

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

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
2026-09-23	12.920	12.930	11.990	12.110	12.110	29,609
2026-09-22	12.220	12.950	12.160	12.710	12.710	22,195
2026-09-21	12.220	12.670	12.175	12.290	12.290	10,625
2026-09-18	12.430	12.500	12.030	12.180	12.180	10,128
2026-09-17	11.590	12.860	11.590	12.610	12.610	36,462
2026-09-16	11.500	11.750	11.400	11.510	11.510	18,282
2026-09-15	12.040	12.100	11.310	11.460	11.460	17,984
2026-09-14	11.800	12.100	11.650	11.930	11.930	10,019
2026-09-11	11.990	12.150	11.700	11.760	11.760	13,888
2026-09-10	12.220	12.450	11.700	11.760	11.760	13,528
2026-09-09	12.990	12.990	12.200	12.390	12.390	15,014
2026-09-08	12.900	13.700	12.430	12.720	12.720	33,860
2026-09-07	12.840	12.950	12.560	12.875	12.875	986
2026-09-04	12.840	12.950	12.560	12.875	12.875	12,290
2026-09-03	12.740	13.200	12.400	12.680	12.680	10,537
2026-09-02	12.600	13.130	12.276	12.534	12.534	18,605
2026-09-01	12.720	12.800	12.340	12.670	12.670	10,023
2026-08-31	12.860	12.890	12.480	12.680	12.680	13,501
2026-08-28	13.360	13.460	12.750	12.780	12.780	32,316
2026-08-27	13.300	13.450	13.000	13.070	13.070	17,199
2026-08-26	13.750	13.750	12.980	13.137	13.137	14,455
2026-08-25	12.830	13.730	12.660	13.670	13.670	25,931
2026-08-24	12.760	13.140	12.270	12.480	12.480	22,097
2026-08-21	12.600	13.100	12.570	12.902	12.902	30,841
2026-08-20	13.240	13.470	12.310	12.530	12.530	31,183
2026-08-19	11.620	12.810	11.500	12.720	12.720	34,823
2026-08-18	12.150	12.150	11.550	11.560	11.560	30,348
2026-08-17	12.080	12.218	11.780	12.067	12.067	29,693
2026-08-14	11.990	11.990	11.430	11.740	11.740	19,462
2026-08-13	12.330	12.330	11.860	11.930	11.930	30,822
2026-08-12	12.020	12.280	11.920	12.020	12.020	8,347
2026-08-11	11.990	12.370	11.722	12.030	12.030	11,144
2026-08-10	12.010	12.230	11.750	12.070	12.070	25,418
2026-08-07	11.500	12.208	11.490	11.950	11.950	20,029
2026-08-06	11.020	11.300	10.480	11.124	11.124	17,898
2026-08-05	11.280	11.520	11.000	11.030	11.030	17,699
2026-08-04	10.840	11.210	10.770	11.140	11.140	18,415
2026-08-03	10.970	10.970	10.390	10.770	10.770	12,772

Page 1 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.