Intellia Therapeutics, Inc. (LON:0JBU)
London · Delayed Price · Currency is GBP · Price in USD 10.54
+0.33 (3.23%)
At close: Aug 22, 2025
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 10.19 | 10.70 | 10.11 | 10.54 | 10.54 | 3.23% | 38,348 |
| Aug 21, 2025 | 10.15 | 10.21 | 9.93 | 10.21 | 10.21 | 1.41% | 3,783 |
| Aug 20, 2025 | 10.25 | 10.29 | 9.87 | 10.07 | 10.07 | -1.56% | 11,334 |
| Aug 19, 2025 | 10.96 | 10.96 | 10.16 | 10.23 | 10.23 | -7.00% | 52,455 |
| Aug 18, 2025 | 11.00 | 11.09 | 10.88 | 11.00 | 11.00 | -0.47% | 4,321 |
| Aug 15, 2025 | 10.97 | 11.25 | 10.83 | 11.05 | 11.05 | -0.16% | 6,448 |
| Aug 14, 2025 | 11.25 | 11.34 | 10.66 | 11.07 | 11.07 | -0.02% | 23,105 |
| Aug 13, 2025 | 10.90 | 11.43 | 10.90 | 11.07 | 11.07 | 2.75% | 10,072 |
| Aug 12, 2025 | 10.88 | 11.14 | 10.75 | 10.78 | 10.78 | 0.43% | 7,270 |
| Aug 11, 2025 | 10.95 | 10.99 | 10.66 | 10.73 | 10.73 | -0.08% | 6,323 |
| Aug 8, 2025 | 11.85 | 11.85 | 10.60 | 10.74 | 10.74 | -3.10% | 15,866 |
| Aug 7, 2025 | 11.67 | 11.80 | 10.84 | 11.08 | 11.08 | -2.03% | 33,251 |
| Aug 6, 2025 | 11.29 | 11.42 | 10.98 | 11.31 | 11.31 | -4.23% | 8,094 |
| Aug 5, 2025 | 12.37 | 12.37 | 11.70 | 11.81 | 11.81 | -3.68% | 8,678 |
| Aug 4, 2025 | 11.76 | 12.28 | 11.52 | 12.26 | 12.26 | 8.98% | 17,683 |
| Aug 1, 2025 | 11.23 | 11.59 | 11.13 | 11.25 | 11.25 | -2.93% | 11,547 |
| Jul 31, 2025 | 12.09 | 12.32 | 11.59 | 11.59 | 11.59 | -9.01% | 31,163 |
| Jul 30, 2025 | 12.63 | 13.07 | 12.63 | 12.74 | 12.74 | 1.74% | 10,467 |
| Jul 29, 2025 | 13.19 | 13.19 | 12.28 | 12.52 | 12.52 | -5.71% | 30,763 |
| Jul 28, 2025 | 14.00 | 14.05 | 12.96 | 13.28 | 13.28 | -2.07% | 12,881 |
| Jul 25, 2025 | 12.88 | 13.56 | 12.75 | 13.56 | 13.56 | 8.08% | 26,372 |
| Jul 24, 2025 | 14.20 | 14.31 | 12.54 | 12.55 | 12.55 | -11.02% | 23,045 |
| Jul 23, 2025 | 13.80 | 14.61 | 13.78 | 14.10 | 14.10 | 6.37% | 43,800 |
| Jul 22, 2025 | 13.08 | 13.32 | 12.70 | 13.26 | 13.26 | 3.98% | 25,553 |
| Jul 21, 2025 | 12.33 | 13.54 | 12.25 | 12.75 | 12.75 | 5.96% | 53,672 |
| Jul 18, 2025 | 12.08 | 12.52 | 12.00 | 12.03 | 12.03 | 1.14% | 24,159 |
| Jul 17, 2025 | 12.15 | 12.35 | 11.89 | 11.90 | 11.90 | -1.82% | 13,558 |
| Jul 16, 2025 | 11.65 | 12.20 | 11.65 | 12.12 | 12.12 | 4.58% | 25,600 |
| Jul 15, 2025 | 12.10 | 12.20 | 11.32 | 11.59 | 11.59 | -2.24% | 13,241 |
| Jul 14, 2025 | 11.42 | 12.08 | 11.32 | 11.85 | 11.85 | 3.06% | 9,560 |
| Jul 11, 2025 | 12.20 | 12.20 | 11.50 | 11.50 | 11.50 | -5.59% | 22,069 |
| Jul 10, 2025 | 12.20 | 12.31 | 11.82 | 12.18 | 12.18 | 0.68% | 11,350 |
| Jul 9, 2025 | 11.48 | 12.19 | 11.44 | 12.10 | 12.10 | 7.06% | 34,523 |
| Jul 8, 2025 | 10.43 | 11.47 | 10.33 | 11.30 | 11.30 | 9.19% | 19,228 |
| Jul 7, 2025 | 10.69 | 10.81 | 10.34 | 10.35 | 10.35 | -2.74% | 9,138 |
| Jul 3, 2025 | 10.90 | 10.94 | 10.50 | 10.64 | 10.64 | -1.45% | 8,372 |
| Jul 2, 2025 | 9.95 | 11.08 | 9.90 | 10.80 | 10.80 | 8.84% | 39,523 |
| Jul 1, 2025 | 9.14 | 10.12 | 9.01 | 9.92 | 9.92 | 5.20% | 57,191 |
| Jun 30, 2025 | 9.54 | 9.65 | 9.41 | 9.43 | 9.43 | -2.46% | 7,008 |
| Jun 27, 2025 | 9.30 | 10.07 | 9.30 | 9.67 | 9.67 | 1.45% | 36,986 |
| Jun 26, 2025 | 9.52 | 9.72 | 9.45 | 9.53 | 9.53 | -0.08% | 28,014 |
| Jun 25, 2025 | 9.58 | 9.62 | 9.31 | 9.54 | 9.54 | -2.41% | 44,233 |
| Jun 24, 2025 | 9.47 | 9.87 | 9.29 | 9.78 | 9.78 | 7.18% | 78,131 |
| Jun 23, 2025 | 9.21 | 9.47 | 8.88 | 9.12 | 9.12 | 0.90% | 23,851 |
| Jun 20, 2025 | 9.74 | 9.96 | 8.99 | 9.04 | 9.04 | -5.85% | 16,543 |
| Jun 18, 2025 | 9.74 | 9.74 | 9.07 | 9.60 | 9.60 | -1.62% | 20,930 |
| Jun 17, 2025 | 9.40 | 10.52 | 9.38 | 9.76 | 9.76 | 9.59% | 121,625 |
| Jun 16, 2025 | 8.50 | 8.91 | 8.27 | 8.91 | 8.91 | 7.56% | 48,839 |
| Jun 13, 2025 | 7.96 | 8.46 | 7.96 | 8.28 | 8.28 | -1.45% | 30,631 |
| Jun 12, 2025 | 8.21 | 8.41 | 8.09 | 8.40 | 8.40 | -0.69% | 11,089 |