5 DAY PERFORMANCE
+11.39%
1 MONTH PERFORMANCE
+12.29%
3 MONTH PERFORMANCE
+23.58%
6 MONTH PERFORMANCE
+0.29%
YEAR-TO-DATE PERFORMANCE
+54.51%
1 YEAR PERFORMANCE
+12.74%
Intellia Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/06/2026 | $11.26 | $11.18 (-0.71%) | $11.38 | $11.02 | 1.52 M | |
| 11/05/2026 | $12.26 | $11.10 (-9.46%) | $12.26 | $10.87 | 7.62 M | $1.56 B |
| 11/04/2026 | $12.26 | $12.31 (0.41%) | $12.53 | $11.90 | 3.17 M | $1.73 B |
| 11/03/2026 | $11.73 | $11.86 (1.11%) | $12.39 | $11.72 | 2.89 M | $1.66 B |
| 11/02/2026 | $12.60 | $11.66 (-7.46%) | $12.61 | $11.59 | 3.88 M | $1.63 B |
| 10/30/2026 | $12.88 | $12.47 (-3.18%) | $13.16 | $12.04 | 4.09 M | $1.66 B |
| 10/29/2026 | $13.32 | $13.23 (-0.68%) | $13.94 | $12.92 | 4.70 M | $1.77 B |
| 10/28/2026 | $12.08 | $13.32 (10.26%) | $13.34 | $11.93 | 4.91 M | $1.78 B |
| 10/27/2026 | $11.30 | $12.28 (8.67%) | $12.31 | $11.17 | 3.85 M | $1.64 B |
| 10/26/2026 | $11.24 | $11.26 (0.18%) | $11.44 | $11.09 | 2.06 M | $1.50 B |
| 10/23/2026 | $11.00 | $11.21 (1.91%) | $11.24 | $10.58 | 3.57 M | $1.50 B |
| 10/22/2026 | $11.41 | $11.16 (-2.19%) | $11.97 | $10.98 | 3.65 M | $1.49 B |
| 10/21/2026 | $11.84 | $11.65 (-1.6%) | $11.91 | $11.55 | 2.83 M | $1.56 B |
| 10/20/2026 | $11.46 | $11.84 (3.32%) | $12.00 | $11.28 | 3.42 M | $1.58 B |
| 10/19/2026 | $11.54 | $11.58 (0.35%) | $11.85 | $11.33 | 3.51 M | $1.55 B |
| 10/16/2026 | $11.60 | $11.42 (-1.55%) | $11.68 | $10.91 | 8.24 M | $1.52 B |
| 10/15/2026 | $11.33 | $11.34 (0.09%) | $11.83 | $11.10 | 6.53 M | $1.51 B |
| 10/14/2026 | $11.83 | $11.43 (-3.38%) | $11.87 | $11.29 | 5.44 M | $1.53 B |
| 10/13/2026 | $12.30 | $11.91 (-3.17%) | $12.48 | $11.82 | 5.18 M | $1.59 B |
| 10/12/2026 | $13.08 | $12.58 (-3.82%) | $13.23 | $12.57 | 4.38 M | $1.68 B |
| 10/09/2026 | $12.36 | $13.07 (5.74%) | $13.27 | $11.93 | 8.15 M | $1.74 B |
| 10/08/2026 | $11.90 | $12.60 (5.88%) | $12.64 | $11.76 | 13.97 M | $1.68 B |
| 10/07/2026 | $12.08 | $11.71 (-3.06%) | $12.41 | $11.70 | 8.30 M | $1.56 B |
| 10/06/2026 | $12.50 | $12.37 (-1.04%) | $13.22 | $12.04 | 7.95 M | $1.65 B |
| 10/05/2026 | $12.35 | $12.75 (3.24%) | $12.88 | $11.85 | 4.97 M | $1.70 B |
| 10/02/2026 | $12.42 | $12.26 (-1.29%) | $12.77 | $12.10 | 4.50 M | $1.64 B |
| 10/01/2026 | $11.98 | $12.12 (1.17%) | $12.66 | $11.82 | 7.45 M | $1.62 B |
| 09/30/2026 | $11.96 | $12.06 (0.84%) | $12.24 | $11.75 | 5.32 M | $1.61 B |
| 09/29/2026 | $11.49 | $12.03 (4.7%) | $12.05 | $11.42 | 5.02 M | $1.61 B |
| 09/28/2026 | $11.72 | $11.42 (-2.56%) | $11.80 | $11.33 | 3.30 M | $1.52 B |
| 09/25/2026 | $12.33 | $11.75 (-4.7%) | $12.33 | $11.67 | 2.99 M | $1.57 B |
| 09/24/2026 | $12.13 | $12.16 (0.25%) | $12.21 | $11.62 | 4.81 M | $1.62 B |
| 09/23/2026 | $12.72 | $12.33 (-3.07%) | $12.85 | $11.96 | 5.04 M | $1.65 B |
| 09/22/2026 | $12.27 | $12.69 (3.42%) | $12.97 | $12.14 | 3.92 M | $1.69 B |
| 09/21/2026 | $12.50 | $12.22 (-2.24%) | $12.65 | $12.14 | 3.74 M | $1.63 B |
| 09/18/2026 | $12.16 | $12.14 (-0.16%) | $12.47 | $11.87 | 8.63 M | $1.62 B |
| 09/17/2026 | $11.99 | $12.26 (2.25%) | $12.87 | $11.95 | 5.76 M | $1.64 B |
| 09/16/2026 | $11.46 | $11.49 (0.26%) | $11.75 | $11.37 | 4.59 M | $1.53 B |
| 09/15/2026 | $11.75 | $11.36 (-3.32%) | $11.82 | $11.24 | 3.99 M | $1.52 B |
| 09/14/2026 | $11.65 | $11.87 (1.89%) | $12.11 | $11.65 | 2.60 M | $1.58 B |
| 09/11/2026 | $12.10 | $11.74 (-2.98%) | $12.19 | $11.69 | 2.71 M | $1.57 B |
| 09/10/2026 | $11.90 | $11.93 (0.25%) | $11.96 | $11.66 | 3.92 M | $1.59 B |
| 09/09/2026 | $12.50 | $12.21 (-2.32%) | $12.82 | $12.19 | 4.93 M | $1.63 B |
| 09/08/2026 | $12.83 | $12.74 (-0.7%) | $12.89 | $12.43 | 4.13 M | $1.70 B |
| 09/04/2026 | $12.59 | $12.74 (1.19%) | $12.96 | $12.52 | 2.80 M | $1.70 B |
| 09/03/2026 | $12.86 | $12.68 (-1.4%) | $12.92 | $12.40 | 3.00 M | $1.69 B |
| 09/02/2026 | $12.67 | $12.76 (0.71%) | $13.13 | $12.28 | 3.25 M | $1.70 B |
| 09/01/2026 | $12.52 | $12.69 (1.36%) | $12.81 | $12.34 | 2.18 M | $1.69 B |
| 08/31/2026 | $12.64 | $12.73 (0.71%) | $12.85 | $12.44 | 2.93 M | $1.70 B |
| 08/28/2026 | $13.11 | $12.87 (-1.83%) | $13.49 | $12.68 | 3.44 M | $1.72 B |
| 08/27/2026 | $13.26 | $13.11 (-1.13%) | $13.45 | $13.00 | 2.45 M | $1.75 B |
| 08/26/2026 | $13.38 | $13.19 (-1.42%) | $13.50 | $12.98 | 2.71 M | $1.76 B |
| 08/25/2026 | $12.84 | $13.51 (5.22%) | $13.73 | $12.76 | 4.09 M | $1.80 B |
| 08/24/2026 | $12.60 | $12.56 (-0.32%) | $12.79 | $12.24 | 3.12 M | $1.68 B |
| 08/21/2026 | $12.65 | $12.84 (1.5%) | $13.13 | $12.65 | 3.35 M | $1.71 B |
| 08/20/2026 | $12.95 | $12.44 (-3.94%) | $13.04 | $12.29 | 4.70 M | $1.66 B |
| 08/19/2026 | $12.10 | $13.28 (9.75%) | $13.35 | $12.01 | 6.11 M | $1.77 B |
| 08/18/2026 | $11.80 | $11.60 (-1.69%) | $12.10 | $11.44 | 3.18 M | $1.55 B |
| 08/17/2026 | $11.91 | $12.09 (1.51%) | $12.22 | $11.75 | 1.82 M | $1.61 B |
| 08/14/2026 | $11.83 | $11.91 (0.68%) | $12.04 | $11.41 | 2.36 M | $1.59 B |
| 08/13/2026 | $12.11 | $11.83 (-2.31%) | $12.17 | $11.81 | 2.95 M | $1.58 B |
| 08/12/2026 | $12.06 | $12.09 (0.25%) | $12.31 | $11.88 | 2.04 M | $1.61 B |
| 08/11/2026 | $11.96 | $12.02 (0.5%) | $12.14 | $11.69 | 2.57 M | $1.60 B |
| 08/10/2026 | $11.80 | $12.02 (1.86%) | $12.24 | $11.75 | 3.03 M | $1.60 B |
| 08/07/2026 | $11.88 | $11.94 (0.51%) | $12.08 | $11.47 | 4.94 M | $1.59 B |
| 08/06/2026 | $10.64 | $11.24 (5.64%) | $11.32 | $10.64 | 4.34 M | $1.50 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
