5 DAY PERFORMANCE
-11.36%
1 MONTH PERFORMANCE
+10.24%
3 MONTH PERFORMANCE
+5.95%
6 MONTH PERFORMANCE
+47.45%
YEAR-TO-DATE PERFORMANCE
+54.51%
1 YEAR PERFORMANCE
+50.49%
Intellia Therapeutics Inc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 05/07/2026 | $13.78 | $13.71 (-0.51%) | $14.07 | $13.42 | 4.04 M | $1.62 B |
| 05/06/2026 | $13.24 | $13.85 (4.61%) | $13.88 | $13.11 | 3.81 M | $1.64 B |
| 05/05/2026 | $14.15 | $13.31 (-5.94%) | $14.33 | $13.20 | 4.88 M | $1.58 B |
| 05/04/2026 | $13.31 | $13.87 (4.21%) | $14.07 | $13.31 | 6.48 M | $1.64 B |
| 05/01/2026 | $13.39 | $13.26 (-0.97%) | $13.54 | $12.80 | 5.80 M | $1.57 B |
| 04/30/2026 | $12.62 | $13.48 (6.81%) | $14.06 | $12.62 | 13.11 M | $1.60 B |
| 04/29/2026 | $12.14 | $12.45 (2.55%) | $12.95 | $11.76 | 26.79 M | $1.48 B |
| 04/28/2026 | $12.82 | $13.20 (2.96%) | $14.16 | $12.72 | 15.16 M | $1.56 B |
| 04/27/2026 | $14.23 | $13.04 (-8.36%) | $14.75 | $12.39 | 27.52 M | $1.55 B |
| 04/24/2026 | $15.89 | $13.63 (-14.22%) | $16.04 | $13.42 | 9.03 M | $1.62 B |
| 04/23/2026 | $16.80 | $15.87 (-5.54%) | $16.97 | $15.56 | 5.49 M | $1.88 B |
| 04/22/2026 | $15.71 | $16.57 (5.47%) | $16.58 | $15.65 | 3.76 M | $1.96 B |
| 04/21/2026 | $15.45 | $15.31 (-0.91%) | $15.91 | $15.22 | 4.31 M | $1.81 B |
| 04/20/2026 | $14.75 | $15.21 (3.12%) | $15.31 | $14.53 | 2.67 M | $1.80 B |
| 04/17/2026 | $14.58 | $14.95 (2.54%) | $15.14 | $14.49 | 3.09 M | $1.77 B |
| 04/16/2026 | $14.95 | $14.16 (-5.28%) | $14.97 | $13.88 | 3.61 M | $1.68 B |
| 04/15/2026 | $14.89 | $14.94 (0.34%) | $15.28 | $14.46 | 2.71 M | $1.77 B |
| 04/14/2026 | $14.42 | $14.78 (2.5%) | $15.15 | $14.35 | 2.99 M | $1.75 B |
| 04/13/2026 | $13.30 | $14.26 (7.22%) | $14.47 | $13.30 | 3.30 M | $1.69 B |
| 04/10/2026 | $13.87 | $13.49 (-2.74%) | $13.89 | $13.28 | 1.81 M | $1.60 B |
| 04/09/2026 | $13.73 | $13.83 (0.73%) | $13.98 | $13.62 | 1.43 M | $1.64 B |
| 04/08/2026 | $14.11 | $13.87 (-1.7%) | $14.49 | $13.57 | 3.02 M | $1.64 B |
| 04/07/2026 | $13.20 | $13.55 (2.65%) | $13.56 | $12.85 | 2.34 M | $1.61 B |
| 04/06/2026 | $13.17 | $13.30 (0.99%) | $13.72 | $13.17 | 1.94 M | $1.58 B |
| 04/02/2026 | $12.69 | $13.13 (3.47%) | $13.27 | $12.47 | 2.75 M | $1.56 B |
| 04/01/2026 | $12.95 | $13.27 (2.47%) | $13.65 | $12.95 | 3.03 M | $1.57 B |
| 03/31/2026 | $11.87 | $12.82 (8%) | $12.99 | $11.87 | 4.20 M | $1.52 B |
| 03/30/2026 | $12.36 | $11.65 (-5.74%) | $12.36 | $11.62 | 3.62 M | $1.38 B |
| 03/27/2026 | $13.12 | $12.37 (-5.72%) | $13.16 | $12.12 | 3.74 M | $1.47 B |
| 03/26/2026 | $13.02 | $13.24 (1.69%) | $14.02 | $12.82 | 5.71 M | $1.57 B |
| 03/25/2026 | $13.11 | $13.26 (1.14%) | $13.67 | $13.03 | 3.01 M | $1.57 B |
| 03/24/2026 | $12.95 | $12.81 (-1.08%) | $13.18 | $12.63 | 3.53 M | $1.52 B |
| 03/23/2026 | $12.93 | $13.11 (1.39%) | $13.34 | $12.66 | 3.11 M | $1.55 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.
