5 DAY PERFORMANCE
+13.30%
1 MONTH PERFORMANCE
+8.18%
3 MONTH PERFORMANCE
-11.81%
6 MONTH PERFORMANCE
+8.18%
YEAR-TO-DATE PERFORMANCE
+54.51%
1 YEAR PERFORMANCE
-19.52%
Intellia Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $12.50 | $12.22 (-2.24%) | $12.65 | $12.14 | 3.73 M | $1.63 B |
| 09/18/2026 | $12.15 | $12.14 (-0.08%) | $12.47 | $11.86 | 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 |
| 08/05/2026 | $11.31 | $10.97 (-3.01%) | $11.43 | $10.85 | 4.73 M | $1.46 B |
| 08/04/2026 | $10.98 | $11.32 (3.1%) | $11.34 | $10.76 | 4.34 M | $1.51 B |
| 08/03/2026 | $10.55 | $10.77 (2.09%) | $10.84 | $10.40 | 3.32 M | $1.44 B |
| 07/31/2026 | $11.13 | $10.68 (-4.04%) | $11.19 | $10.60 | 2.65 M | $1.27 B |
| 07/30/2026 | $10.91 | $11.09 (1.65%) | $11.13 | $10.83 | 3.18 M | $1.31 B |
| 07/29/2026 | $10.77 | $10.80 (0.28%) | $11.18 | $10.54 | 3.49 M | $1.28 B |
| 07/28/2026 | $10.52 | $10.89 (3.52%) | $10.94 | $10.15 | 4.86 M | $1.29 B |
| 07/27/2026 | $10.99 | $10.67 (-2.91%) | $11.31 | $10.63 | 2.89 M | $1.26 B |
| 07/24/2026 | $11.26 | $10.73 (-4.71%) | $11.32 | $10.72 | 3.46 M | $1.27 B |
| 07/23/2026 | $10.96 | $11.10 (1.28%) | $11.35 | $10.92 | 3.77 M | $1.32 B |
| 07/22/2026 | $11.25 | $11.13 (-1.07%) | $11.46 | $11.08 | 2.38 M | $1.32 B |
| 07/21/2026 | $11.06 | $11.47 (3.71%) | $11.56 | $10.93 | 3.52 M | $1.36 B |
| 07/20/2026 | $11.52 | $10.92 (-5.21%) | $11.66 | $10.91 | 3.74 M | $1.29 B |
| 07/17/2026 | $11.73 | $11.38 (-2.98%) | $11.84 | $11.35 | 4.33 M | $1.35 B |
| 07/16/2026 | $12.43 | $11.86 (-4.59%) | $12.59 | $11.65 | 6.53 M | $1.41 B |
| 07/15/2026 | $13.13 | $13.04 (-0.69%) | $13.38 | $12.88 | 4.03 M | $1.55 B |
| 07/14/2026 | $13.31 | $13.30 (-0.08%) | $13.57 | $13.00 | 4.05 M | $1.58 B |
| 07/13/2026 | $13.76 | $13.02 (-5.38%) | $13.77 | $12.77 | 7.48 M | $1.54 B |
| 07/10/2026 | $15.44 | $14.22 (-7.9%) | $15.44 | $14.10 | 6.18 M | $1.68 B |
| 07/09/2026 | $16.59 | $15.44 (-6.93%) | $17.16 | $15.15 | 7.39 M | $1.83 B |
| 07/08/2026 | $16.81 | $16.84 (0.18%) | $17.09 | $16.35 | 3.55 M | $2.00 B |
| 07/07/2026 | $17.85 | $17.43 (-2.35%) | $18.11 | $16.85 | 3.17 M | $2.07 B |
| 07/06/2026 | $17.33 | $17.84 (2.94%) | $18.08 | $16.17 | 3.85 M | $2.11 B |
| 07/02/2026 | $17.63 | $17.56 (-0.4%) | $18.48 | $17.30 | 4.17 M | $2.08 B |
| 07/01/2026 | $16.78 | $17.24 (2.74%) | $17.83 | $16.72 | 3.73 M | $2.04 B |
| 06/30/2026 | $16.58 | $16.92 (2.05%) | $16.95 | $16.00 | 3.80 M | $2.00 B |
| 06/29/2026 | $16.67 | $16.61 (-0.36%) | $17.18 | $15.94 | 5.58 M | $1.97 B |
| 06/26/2026 | $15.75 | $16.68 (5.9%) | $16.96 | $15.67 | 9.82 M | $1.98 B |
| 06/25/2026 | $15.62 | $16.03 (2.62%) | $16.26 | $15.58 | 3.47 M | $1.90 B |
| 06/24/2026 | $15.33 | $15.50 (1.11%) | $16.12 | $15.30 | 3.62 M | $1.84 B |
| 06/23/2026 | $15.43 | $15.25 (-1.17%) | $15.93 | $15.06 | 4.88 M | $1.81 B |
| 06/22/2026 | $15.87 | $15.75 (-0.76%) | $16.32 | $15.57 | 5.10 M | $1.87 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.
