Intellia Therapeutics, Inc. (LON:0JBU)
London · Delayed Price · Currency is GBP · Price in USD 11.29
-0.50 (-4.24%)
Feb 12, 2026, 5:08 PM GMT
Intellia Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 11.95 | 12.02 | 11.39 | 11.79 | 11.79 | -2.64% | 14,205 |
| Feb 10, 2026 | 12.43 | 12.60 | 12.11 | 12.11 | 12.11 | -1.22% | 13,265 |
| Feb 9, 2026 | 12.35 | 12.55 | 11.80 | 12.26 | 12.26 | 0.99% | 16,787 |
| Feb 6, 2026 | 10.80 | 12.27 | 10.80 | 12.14 | 12.14 | 6.30% | 33,654 |
| Feb 5, 2026 | 12.50 | 12.64 | 11.33 | 11.42 | 11.42 | -7.00% | 25,734 |
| Feb 4, 2026 | 13.12 | 13.20 | 11.96 | 12.28 | 12.28 | -2.33% | 23,838 |
| Feb 3, 2026 | 13.29 | 13.78 | 12.52 | 12.57 | 12.57 | -5.18% | 10,665 |
| Feb 2, 2026 | 12.48 | 13.42 | 12.25 | 13.26 | 13.26 | 0.07% | 9,026 |
| Jan 30, 2026 | 13.58 | 13.94 | 12.95 | 13.25 | 13.25 | -6.55% | 33,583 |
| Jan 29, 2026 | 13.90 | 14.61 | 13.66 | 14.18 | 14.18 | 3.13% | 40,261 |
| Jan 28, 2026 | 14.81 | 15.00 | 13.64 | 13.75 | 13.75 | -4.19% | 61,465 |
| Jan 27, 2026 | 15.49 | 17.50 | 14.21 | 14.35 | 14.35 | -1.11% | 114,081 |
| Jan 26, 2026 | 14.15 | 14.69 | 13.66 | 14.51 | 14.51 | -3.17% | 17,840 |
| Jan 23, 2026 | 15.86 | 16.07 | 14.84 | 14.99 | 14.99 | -3.63% | 52,167 |
| Jan 22, 2026 | 14.25 | 15.57 | 13.76 | 15.55 | 15.55 | 17.09% | 54,190 |
| Jan 21, 2026 | 12.95 | 14.45 | 12.95 | 13.28 | 13.28 | 1.79% | 57,904 |
| Jan 20, 2026 | 12.24 | 13.16 | 11.85 | 13.05 | 13.05 | 5.36% | 43,058 |
| Jan 16, 2026 | 12.01 | 12.72 | 11.71 | 12.38 | 12.38 | 1.62% | 50,732 |
| Jan 15, 2026 | 11.97 | 12.20 | 11.39 | 12.19 | 12.19 | 0.49% | 30,972 |
| Jan 14, 2026 | 12.02 | 12.34 | 11.65 | 12.13 | 12.13 | -0.78% | 72,160 |
| Jan 13, 2026 | 11.50 | 12.28 | 11.25 | 12.22 | 12.22 | 11.89% | 58,844 |
| Jan 12, 2026 | 10.45 | 10.92 | 10.15 | 10.92 | 10.92 | 6.37% | 25,057 |
| Jan 9, 2026 | 10.70 | 10.95 | 10.14 | 10.27 | 10.27 | -3.41% | 27,592 |
| Jan 8, 2026 | 10.35 | 10.78 | 10.34 | 10.63 | 10.63 | 4.93% | 21,237 |
| Jan 7, 2026 | 9.79 | 10.33 | 9.78 | 10.13 | 10.13 | 6.20% | 22,429 |
| Jan 6, 2026 | 9.46 | 10.15 | 9.30 | 9.54 | 9.54 | 3.63% | 27,761 |
| Jan 5, 2026 | 9.35 | 9.64 | 9.00 | 9.21 | 9.21 | 0.52% | 32,411 |
| Jan 2, 2026 | 9.18 | 9.36 | 9.10 | 9.16 | 9.16 | 0.62% | 13,912 |
| Dec 31, 2025 | 9.10 | 9.11 | 8.94 | 9.10 | 9.10 | -0.21% | 13,553 |
| Dec 30, 2025 | 9.17 | 9.24 | 9.04 | 9.12 | 9.12 | -0.97% | 8,188 |
| Dec 29, 2025 | 9.23 | 9.40 | 8.98 | 9.21 | 9.21 | -3.95% | 27,333 |
| Dec 24, 2025 | 9.51 | 9.59 | 9.25 | 9.59 | 9.59 | 1.41% | 4,358 |
| Dec 23, 2025 | 9.85 | 9.85 | 9.33 | 9.46 | 9.46 | -2.54% | 14,949 |
| Dec 22, 2025 | 9.20 | 9.84 | 9.19 | 9.70 | 9.70 | 4.10% | 12,712 |
| Dec 19, 2025 | 8.97 | 9.48 | 8.90 | 9.32 | 9.32 | 4.84% | 13,558 |
| Dec 18, 2025 | 8.87 | 9.15 | 8.87 | 8.89 | 8.89 | -1.33% | 5,847 |
| Dec 17, 2025 | 9.19 | 9.50 | 9.01 | 9.01 | 9.01 | 0.72% | 14,492 |
| Dec 16, 2025 | 8.96 | 9.26 | 8.92 | 8.95 | 8.95 | -1.76% | 4,910 |
| Dec 15, 2025 | 9.27 | 9.27 | 8.90 | 9.11 | 9.11 | -2.11% | 14,198 |
| Dec 12, 2025 | 9.61 | 9.70 | 9.15 | 9.30 | 9.30 | -2.52% | 10,077 |
| Dec 11, 2025 | 9.26 | 9.60 | 9.26 | 9.54 | 9.54 | 3.25% | 6,095 |
| Dec 10, 2025 | 9.26 | 9.37 | 9.17 | 9.24 | 9.24 | -2.42% | 2,805 |
| Dec 9, 2025 | 9.38 | 9.60 | 9.24 | 9.47 | 9.47 | -0.41% | 3,380 |
| Dec 8, 2025 | 9.75 | 9.93 | 9.46 | 9.51 | 9.51 | 0.82% | 14,668 |
| Dec 5, 2025 | 9.74 | 9.78 | 9.38 | 9.43 | 9.43 | -3.95% | 11,713 |
| Dec 4, 2025 | 9.03 | 9.82 | 8.88 | 9.82 | 9.82 | 11.46% | 17,704 |
| Dec 3, 2025 | 8.30 | 8.81 | 8.15 | 8.81 | 8.81 | 7.77% | 24,068 |
| Dec 2, 2025 | 8.54 | 8.54 | 8.12 | 8.18 | 8.18 | -6.56% | 20,782 |
| Dec 1, 2025 | 8.83 | 8.85 | 8.49 | 8.75 | 8.75 | -2.80% | 8,091 |
| Nov 28, 2025 | 8.63 | 9.08 | 8.55 | 9.00 | 9.00 | 6.06% | 14,919 |