Intellia Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 4, 2026	13.98	14.12	13.41	13.64	-	0.26%	3,416,142
Mar 3, 2026	14.79	14.79	13.60	13.61	13.61	-11.88%	8,279,340
Mar 2, 2026	13.79	15.51	12.75	15.44	15.44	12.05%	14,373,661
Feb 27, 2026	13.84	14.29	13.57	13.78	13.78	-3.50%	3,234,153
Feb 26, 2026	14.09	14.30	12.70	14.28	14.28	6.41%	4,878,263
Feb 25, 2026	13.60	13.93	13.41	13.42	13.42	-1.18%	2,256,281
Feb 24, 2026	13.46	13.84	13.12	13.58	13.58	3.19%	2,835,730
Feb 23, 2026	12.51	13.19	12.41	13.16	13.16	4.11%	2,332,257
Feb 20, 2026	12.79	12.96	12.51	12.64	12.64	-3.07%	2,522,820
Feb 19, 2026	12.21	13.08	12.10	13.04	13.04	4.49%	2,042,215
Feb 18, 2026	12.08	12.70	12.00	12.48	12.48	2.13%	2,517,846
Feb 17, 2026	11.83	12.47	11.66	12.22	12.22	2.95%	2,381,507
Feb 13, 2026	11.54	12.32	11.54	11.87	11.87	2.15%	2,630,058
Feb 12, 2026	11.88	11.95	11.21	11.62	11.62	-3.17%	2,945,870
Feb 11, 2026	11.89	12.04	11.36	12.00	12.00	0.76%	3,590,637
Feb 10, 2026	12.32	12.54	11.75	11.91	11.91	-4.64%	2,999,350
Feb 9, 2026	12.00	12.50	11.76	12.49	12.49	1.71%	4,010,140
Feb 6, 2026	11.32	12.33	11.32	12.28	12.28	10.73%	4,612,997
Feb 5, 2026	11.98	12.20	10.94	11.09	11.09	-10.28%	5,866,487
Feb 4, 2026	13.03	13.07	11.96	12.36	12.36	-5.29%	4,978,146
Feb 3, 2026	13.15	13.76	12.51	13.05	13.05	-0.08%	3,617,048
Feb 2, 2026	13.00	13.41	12.80	13.06	13.06	-0.68%	3,206,052
Jan 30, 2026	13.46	13.97	12.94	13.15	13.15	-5.40%	5,299,530
Jan 29, 2026	13.86	14.67	13.67	13.90	13.90	0.58%	4,817,543
Jan 28, 2026	14.97	15.00	13.59	13.82	13.82	-6.81%	6,208,693
Jan 27, 2026	16.51	17.09	14.20	14.83	14.83	6.31%	15,000,384
Jan 26, 2026	14.38	14.70	13.86	13.95	13.95	-4.65%	6,420,979
Jan 23, 2026	15.82	15.95	14.50	14.63	14.63	-7.99%	8,085,121
Jan 22, 2026	14.03	15.94	13.76	15.90	15.90	13.33%	10,546,205
Jan 21, 2026	12.98	14.49	12.94	14.03	14.03	9.35%	9,241,364
Jan 20, 2026	12.10	13.17	11.93	12.83	12.83	2.64%	9,586,621
Jan 16, 2026	11.88	12.75	11.70	12.50	12.50	5.31%	5,749,553
Jan 15, 2026	11.99	12.35	11.34	11.87	11.87	-1.25%	5,441,045
Jan 14, 2026	11.75	12.34	11.66	12.02	12.02	2.39%	5,495,509
Jan 13, 2026	11.61	12.29	11.20	11.74	11.74	2.71%	7,926,009
Jan 12, 2026	10.41	11.45	10.15	11.43	11.43	10.12%	6,747,714
Jan 9, 2026	10.98	10.98	10.13	10.38	10.38	-1.33%	6,868,261
Jan 8, 2026	10.72	10.74	10.32	10.52	10.52	3.85%	6,732,492
Jan 7, 2026	9.84	10.58	9.77	10.13	10.13	4.11%	5,085,858
Jan 6, 2026	9.37	10.17	9.31	9.73	9.73	3.84%	4,307,364
Jan 5, 2026	9.21	9.70	9.13	9.37	9.37	1.74%	5,783,651
Jan 2, 2026	9.23	9.36	9.05	9.21	9.21	2.45%	2,736,215
Dec 31, 2025	9.06	9.14	8.94	8.99	8.99	-0.77%	3,020,988
Dec 30, 2025	9.17	9.25	8.99	9.06	9.06	-0.88%	2,191,326
Dec 29, 2025	9.34	9.36	8.98	9.14	9.14	-3.18%	4,004,588
Dec 26, 2025	9.57	9.57	9.16	9.44	9.44	-1.56%	1,839,871
Dec 24, 2025	9.46	9.62	9.26	9.59	9.59	1.80%	1,450,650
Dec 23, 2025	9.50	9.56	9.34	9.42	9.42	-2.89%	2,580,550
Dec 22, 2025	9.20	9.85	9.19	9.70	9.70	5.09%	2,883,444
Dec 19, 2025	8.90	9.54	8.90	9.23	9.23	3.94%	6,588,767