5 DAY PERFORMANCE
+146.42%
1 MONTH PERFORMANCE
+109.66%
3 MONTH PERFORMANCE
+65.51%
6 MONTH PERFORMANCE
+146.72%
YEAR-TO-DATE PERFORMANCE
+71.18%
1 YEAR PERFORMANCE
+35.60%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $9.59 | $9.61 (0.21%) | $9.66 | $9.36 | 4.03 M | $1.06 B |
| 12/04/2025 | $8.91 | $9.74 (9.32%) | $9.91 | $8.85 | 5.92 M | $1.07 B |
| 12/03/2025 | $8.23 | $9.06 (10.09%) | $9.12 | $8.13 | 4.75 M | $998.30 M |
| 12/02/2025 | $8.43 | $8.10 (-3.91%) | $8.49 | $8.09 | 4.32 M | $892.52 M |
| 12/01/2025 | $8.81 | $8.42 (-4.43%) | $8.89 | $8.40 | 4.53 M | $927.78 M |
| 11/28/2025 | $8.62 | $8.99 (4.29%) | $9.10 | $8.53 | 3.71 M | $990.59 M |
| 11/26/2025 | $8.63 | $8.52 (-1.27%) | $8.63 | $8.40 | 3.14 M | $938.80 M |
| 11/25/2025 | $8.39 | $8.55 (1.91%) | $8.61 | $8.18 | 4.11 M | $942.11 M |
| 11/24/2025 | $8.26 | $8.35 (1.09%) | $8.37 | $8.14 | 3.96 M | $920.07 M |
| 11/21/2025 | $8.15 | $8.21 (0.74%) | $8.43 | $7.95 | 6.25 M | $904.64 M |
| 11/20/2025 | $8.50 | $8.04 (-5.41%) | $8.88 | $7.95 | 6.20 M | $885.91 M |
| 11/19/2025 | $8.53 | $8.24 (-3.4%) | $8.63 | $8.20 | 4.01 M | $907.95 M |
| 11/18/2025 | $8.45 | $8.47 (0.24%) | $8.63 | $8.22 | 5.59 M | $933.29 M |
| 11/17/2025 | $8.56 | $8.48 (-0.93%) | $8.81 | $8.23 | 6.09 M | $934.39 M |
| 11/14/2025 | $8.49 | $8.70 (2.47%) | $8.88 | $8.38 | 6.87 M | $958.64 M |
| 11/13/2025 | $9.36 | $8.67 (-7.37%) | $9.62 | $8.57 | 9.57 M | $955.33 M |
| 11/12/2025 | $10.02 | $9.49 (-5.29%) | $10.33 | $9.28 | 7.18 M | $1.05 B |
| 11/11/2025 | $9.59 | $10.18 (6.15%) | $10.26 | $9.38 | 6.97 M | $1.12 B |
| 11/10/2025 | $10.71 | $9.73 (-9.15%) | $10.77 | $9.65 | 13.52 M | $1.07 B |
| 11/07/2025 | $9.15 | $9.52 (4.04%) | $10.11 | $8.96 | 25.41 M | $1.05 B |
| 11/06/2025 | $13.50 | $12.32 (-8.74%) | $13.51 | $12.22 | 8.93 M | $1.36 B |
| 11/05/2025 | $12.45 | $13.57 (9%) | $13.69 | $12.15 | 6.50 M | $1.50 B |
| 11/04/2025 | $12.60 | $12.20 (-3.17%) | $13.11 | $12.19 | 5.74 M | $1.34 B |
| 11/03/2025 | $13.12 | $13.07 (-0.38%) | $13.60 | $12.20 | 8.78 M | $1.44 B |
| 10/31/2025 | $12.55 | $12.62 (0.56%) | $13.38 | $12.13 | 14.23 M | $1.31 B |
| 10/30/2025 | $11.78 | $12.27 (4.16%) | $12.70 | $11.63 | 12.68 M | $1.27 B |
| 10/29/2025 | $13.77 | $13.12 (-4.72%) | $14.00 | $12.63 | 18.01 M | $1.36 B |
| 10/28/2025 | $14.78 | $13.96 (-5.55%) | $14.79 | $13.72 | 17.53 M | $1.45 B |
| 10/27/2025 | $13.73 | $14.79 (7.72%) | $16.76 | $13.21 | 52.53 M | $1.53 B |
| 10/24/2025 | $26.11 | $25.60 (-1.95%) | $26.35 | $25.31 | 2.98 M | $2.66 B |
| 10/23/2025 | $24.59 | $25.89 (5.29%) | $25.95 | $24.27 | 2.78 M | $2.69 B |
| 10/22/2025 | $26.69 | $24.58 (-7.91%) | $26.90 | $24.14 | 6.20 M | $2.55 B |
| 10/21/2025 | $27.60 | $26.97 (-2.28%) | $27.86 | $26.70 | 5.14 M | $2.80 B |
| 10/20/2025 | $25.56 | $27.98 (9.47%) | $28.25 | $25.50 | 7.56 M | $2.90 B |
| 10/17/2025 | $24.31 | $24.75 (1.81%) | $25.18 | $23.99 | 3.84 M | $2.57 B |
| 10/16/2025 | $25.93 | $24.91 (-3.93%) | $26.82 | $24.65 | 4.94 M | $2.58 B |
| 10/15/2025 | $24.48 | $25.93 (5.92%) | $26.32 | $24.23 | 5.52 M | $2.69 B |
| 10/14/2025 | $23.10 | $23.90 (3.46%) | $24.83 | $21.89 | 4.96 M | $2.48 B |
| 10/13/2025 | $24.88 | $23.76 (-4.5%) | $25.81 | $23.42 | 6.97 M | $2.46 B |
| 10/10/2025 | $25.62 | $24.52 (-4.29%) | $25.78 | $23.22 | 8.65 M | $2.54 B |
| 10/09/2025 | $25.29 | $25.46 (0.67%) | $26.99 | $24.48 | 9.92 M | $2.64 B |
| 10/08/2025 | $20.44 | $24.47 (19.72%) | $26.46 | $20.31 | 17.11 M | $2.54 B |
| 10/07/2025 | $20.63 | $20.44 (-0.92%) | $20.85 | $19.89 | 3.79 M | $2.12 B |
| 10/06/2025 | $21.06 | $20.54 (-2.47%) | $21.49 | $20.38 | 4.67 M | $2.13 B |
| 10/03/2025 | $20.90 | $19.96 (-4.5%) | $20.98 | $19.78 | 5.78 M | $2.07 B |
| 10/02/2025 | $19.19 | $20.44 (6.51%) | $20.59 | $18.92 | 7.82 M | $2.12 B |
| 10/01/2025 | $17.38 | $18.76 (7.94%) | $19.41 | $17.31 | 6.56 M | $1.95 B |
| 09/30/2025 | $16.90 | $17.27 (2.19%) | $17.53 | $16.46 | 4.75 M | $1.79 B |
| 09/29/2025 | $16.51 | $16.92 (2.48%) | $16.96 | $16.35 | 4.89 M | $1.76 B |
| 09/26/2025 | $16.53 | $16.31 (-1.33%) | $16.62 | $15.44 | 6.60 M | $1.69 B |
| 09/25/2025 | $17.45 | $16.61 (-4.81%) | $17.47 | $16.53 | 6.79 M | $1.72 B |
| 09/24/2025 | $17.15 | $17.76 (3.56%) | $18.58 | $17.11 | 7.48 M | $1.84 B |
| 09/23/2025 | $17.54 | $17.08 (-2.62%) | $17.83 | $16.95 | 5.84 M | $1.77 B |
| 09/22/2025 | $15.72 | $17.26 (9.8%) | $17.28 | $14.80 | 8.91 M | $1.79 B |
| 09/19/2025 | $16.42 | $15.59 (-5.05%) | $16.85 | $15.37 | 15.26 M | $1.62 B |
| 09/18/2025 | $13.14 | $16.11 (22.6%) | $16.38 | $13.00 | 16.50 M | $1.67 B |
| 09/17/2025 | $12.92 | $12.41 (-3.95%) | $13.10 | $12.24 | 6.88 M | $1.29 B |
| 09/16/2025 | $11.74 | $12.27 (4.51%) | $12.53 | $11.39 | 7.12 M | $1.27 B |
| 09/15/2025 | $11.75 | $11.57 (-1.53%) | $12.05 | $11.38 | 4.28 M | $1.20 B |
| 09/12/2025 | $11.38 | $11.42 (0.35%) | $11.65 | $11.17 | 3.35 M | $1.18 B |
| 09/11/2025 | $11.19 | $11.42 (2.06%) | $11.78 | $11.15 | 5.06 M | $1.18 B |
| 09/10/2025 | $11.95 | $11.29 (-5.52%) | $12.03 | $10.89 | 6.42 M | $1.17 B |
| 09/09/2025 | $11.88 | $11.88 (0%) | $11.95 | $11.28 | 4.79 M | $1.23 B |
| 09/08/2025 | $12.29 | $11.84 (-3.66%) | $12.30 | $11.74 | 3.63 M | $1.23 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.
