Intellia Therapeutics, Inc. (FRA:38I)
Germany · Delayed Price · Currency is EUR 10.78
-0.47 (-4.18%)
At close: Jan 30, 2026
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 11.11 | 11.11 | 10.78 | 10.78 | 10.78 | -4.18% | 165 |
| Jan 29, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -1.45% | - |
| Jan 28, 2026 | 12.00 | 12.81 | 11.42 | 11.42 | 11.42 | -12.19% | 57 |
| Jan 27, 2026 | 11.55 | 14.30 | 11.55 | 13.00 | 13.00 | 2.69% | 3,100 |
| Jan 26, 2026 | 11.44 | 12.66 | 11.44 | 12.66 | 12.66 | 2.30% | 332 |
| Jan 23, 2026 | 13.18 | 13.98 | 12.38 | 12.38 | 12.38 | 1.43% | 972 |
| Jan 22, 2026 | 12.20 | 13.00 | 12.20 | 12.20 | 12.20 | 15.31% | 1,620 |
| Jan 21, 2026 | 10.58 | 10.58 | 10.58 | 10.58 | 10.58 | 3.12% | - |
| Jan 20, 2026 | 10.02 | 10.26 | 10.01 | 10.26 | 10.26 | 0.59% | 315 |
| Jan 19, 2026 | 10.26 | 10.37 | 10.00 | 10.20 | 10.20 | -8.81% | 3,250 |
| Jan 16, 2026 | 9.97 | 11.19 | 9.97 | 11.19 | 11.19 | 15.31% | 200 |
| Jan 15, 2026 | 9.94 | 10.50 | 9.70 | 9.70 | 9.70 | -7.00% | 630 |
| Jan 14, 2026 | 9.72 | 10.47 | 9.72 | 10.43 | 10.43 | -4.88% | 825 |
| Jan 13, 2026 | 9.47 | 10.97 | 9.10 | 10.97 | 10.97 | 19.26% | 4,920 |
| Jan 12, 2026 | 8.68 | 9.19 | 8.68 | 9.19 | 9.19 | -3.10% | 150 |
| Jan 9, 2026 | 8.75 | 9.56 | 8.75 | 9.49 | 9.49 | 0.34% | 716 |
| Jan 8, 2026 | 8.77 | 9.46 | 8.77 | 9.46 | 9.46 | 7.65% | 50 |
| Jan 7, 2026 | 7.98 | 8.78 | 7.98 | 8.78 | 8.78 | 11.61% | 370 |
| Jan 6, 2026 | 7.64 | 8.43 | 7.64 | 7.87 | 7.87 | -4.28% | 175 |
| Jan 5, 2026 | 7.55 | 8.34 | 7.55 | 8.22 | 8.22 | 8.10% | 245 |
| Jan 2, 2026 | 7.29 | 8.20 | 7.29 | 7.61 | 7.61 | 1.98% | 210 |
| Dec 30, 2025 | 7.46 | 7.46 | 7.46 | 7.46 | 7.46 | -10.68% | - |
| Dec 29, 2025 | 8.35 | 8.35 | 8.35 | 8.35 | 8.35 | 6.83% | 150 |
| Dec 23, 2025 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | -2.67% | - |
| Dec 22, 2025 | 7.56 | 8.03 | 7.56 | 8.03 | 8.03 | 11.87% | 150 |
| Dec 19, 2025 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | -9.41% | - |
| Dec 18, 2025 | 7.13 | 7.92 | 7.13 | 7.92 | 7.92 | 7.17% | 45 |
| Dec 17, 2025 | 7.39 | 7.39 | 7.39 | 7.39 | 7.39 | -1.41% | - |
| Dec 16, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | -7.98% | 50 |
| Dec 15, 2025 | 7.34 | 8.15 | 7.34 | 8.15 | 8.15 | 5.38% | 100 |
| Dec 12, 2025 | 7.73 | 7.73 | 7.73 | 7.73 | 7.73 | 1.87% | - |
| Dec 11, 2025 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.86% | - |
| Dec 10, 2025 | 7.66 | 7.66 | 7.66 | 7.66 | 7.66 | -1.34% | - |
| Dec 9, 2025 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | -12.15% | - |
| Dec 8, 2025 | 7.86 | 8.84 | 7.84 | 8.84 | 8.84 | 10.67% | 561 |
| Dec 5, 2025 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | -7.21% | - |
| Dec 4, 2025 | 7.30 | 8.60 | 7.30 | 8.60 | 8.60 | 27.54% | 615 |
| Dec 3, 2025 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - | - |
| Dec 2, 2025 | 6.94 | 7.50 | 6.75 | 6.75 | 6.75 | -10.05% | 2,600 |
| Dec 1, 2025 | 7.28 | 7.50 | 7.28 | 7.50 | 7.50 | -7.43% | 2,500 |
| Nov 28, 2025 | 7.01 | 8.10 | 7.01 | 8.10 | 8.10 | 15.88% | 100 |
| Nov 27, 2025 | 6.99 | 6.99 | 6.99 | 6.99 | 6.99 | -5.51% | - |
| Nov 26, 2025 | 6.98 | 7.40 | 6.98 | 7.40 | 7.40 | -3.09% | 235 |
| Nov 25, 2025 | 6.93 | 7.64 | 6.93 | 7.64 | 7.64 | 11.90% | 1,975 |
| Nov 24, 2025 | 6.83 | 7.71 | 6.82 | 6.82 | 6.82 | 0.15% | 1,200 |
| Nov 21, 2025 | 6.81 | 6.81 | 6.81 | 6.81 | 6.81 | -7.87% | - |
| Nov 20, 2025 | 6.95 | 7.94 | 6.95 | 7.40 | 7.40 | -2.35% | 850 |
| Nov 19, 2025 | 6.89 | 7.70 | 6.89 | 7.57 | 7.57 | 8.20% | 305 |
| Nov 18, 2025 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -5.41% | 15 |
| Nov 17, 2025 | 7.60 | 7.80 | 7.40 | 7.40 | 7.40 | -0.67% | 580 |