5 DAY PERFORMANCE
+28.97%
1 MONTH PERFORMANCE
-17.52%
3 MONTH PERFORMANCE
-1.42%
6 MONTH PERFORMANCE
+13.11%
YEAR-TO-DATE PERFORMANCE
+54.51%
1 YEAR PERFORMANCE
+28.73%
Intellia Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 08/07/2026 | $11.98 | $11.94 (-0.33%) | $12.08 | $11.47 | 4.74 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 |
| 06/18/2026 | $15.53 | $15.67 (0.9%) | $16.20 | $15.04 | 8.85 M | $1.86 B |
| 06/17/2026 | $14.87 | $15.20 (2.22%) | $16.73 | $14.43 | 12.43 M | $1.80 B |
| 06/16/2026 | $14.78 | $14.55 (-1.56%) | $14.92 | $13.54 | 8.66 M | $1.72 B |
| 06/15/2026 | $12.78 | $14.92 (16.74%) | $15.00 | $12.76 | 16.41 M | $1.77 B |
| 06/12/2026 | $12.29 | $12.11 (-1.46%) | $12.99 | $11.95 | 10.22 M | $1.43 B |
| 06/11/2026 | $12.16 | $12.35 (1.56%) | $12.45 | $11.81 | 7.94 M | $1.46 B |
| 06/10/2026 | $12.66 | $12.20 (-3.63%) | $13.14 | $12.19 | 3.96 M | $1.45 B |
| 06/09/2026 | $13.77 | $12.89 (-6.39%) | $14.25 | $12.54 | 5.63 M | $1.53 B |
| 06/08/2026 | $13.83 | $13.49 (-2.46%) | $14.04 | $13.33 | 3.42 M | $1.60 B |
| 06/05/2026 | $14.50 | $13.54 (-6.62%) | $14.79 | $12.89 | 7.48 M | $1.60 B |
| 06/04/2026 | $13.20 | $14.75 (11.74%) | $15.49 | $13.12 | 9.61 M | $1.75 B |
| 06/03/2026 | $12.97 | $13.02 (0.39%) | $13.04 | $12.47 | 3.10 M | $1.54 B |
| 06/02/2026 | $13.48 | $13.13 (-2.6%) | $13.55 | $12.88 | 3.95 M | $1.56 B |
| 06/01/2026 | $13.76 | $13.73 (-0.22%) | $14.17 | $13.41 | 3.57 M | $1.63 B |
| 05/29/2026 | $13.70 | $14.07 (2.7%) | $14.30 | $13.12 | 5.54 M | $1.67 B |
| 05/28/2026 | $13.47 | $13.68 (1.56%) | $13.99 | $13.20 | 4.53 M | $1.62 B |
| 05/27/2026 | $12.60 | $13.44 (6.67%) | $13.75 | $12.51 | 6.55 M | $1.59 B |
| 05/26/2026 | $12.67 | $12.61 (-0.47%) | $12.89 | $12.24 | 3.62 M | $1.49 B |
| 05/22/2026 | $12.40 | $12.60 (1.61%) | $12.89 | $12.35 | 3.20 M | $1.49 B |
| 05/21/2026 | $11.96 | $12.37 (3.43%) | $12.46 | $11.82 | 4.44 M | $1.47 B |
| 05/20/2026 | $11.91 | $12.26 (2.94%) | $12.53 | $11.79 | 4.91 M | $1.45 B |
| 05/19/2026 | $12.27 | $11.94 (-2.69%) | $12.42 | $11.84 | 5.52 M | $1.41 B |
| 05/18/2026 | $13.78 | $12.69 (-7.91%) | $13.88 | $12.11 | 9.65 M | $1.50 B |
| 05/15/2026 | $13.35 | $13.67 (2.4%) | $14.15 | $13.24 | 14.83 M | $1.62 B |
| 05/14/2026 | $14.16 | $13.09 (-7.56%) | $14.38 | $12.92 | 14.17 M | $1.55 B |
| 05/13/2026 | $13.97 | $14.28 (2.22%) | $14.58 | $13.75 | 3.76 M | $1.69 B |
| 05/12/2026 | $14.34 | $13.99 (-2.44%) | $14.50 | $13.52 | 4.66 M | $1.66 B |
| 05/11/2026 | $14.06 | $14.42 (2.56%) | $15.55 | $13.97 | 7.24 M | $1.71 B |
| 05/08/2026 | $14.07 | $14.09 (0.14%) | $14.55 | $13.73 | 5.80 M | $1.67 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.
