5 DAY PERFORMANCE
-5.73%
1 MONTH PERFORMANCE
+46.27%
3 MONTH PERFORMANCE
+4.20%
6 MONTH PERFORMANCE
+12.97%
YEAR-TO-DATE PERFORMANCE
+46.27%
1 YEAR PERFORMANCE
+27.42%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/30/2026 | $13.46 | $13.15 (-2.3%) | $13.97 | $12.94 | 5.30 M | $1.45 B |
| 01/29/2026 | $13.86 | $13.90 (0.29%) | $14.67 | $13.67 | 4.82 M | $1.53 B |
| 01/28/2026 | $14.97 | $13.82 (-7.68%) | $15.00 | $13.59 | 6.21 M | $1.52 B |
| 01/27/2026 | $16.51 | $14.83 (-10.18%) | $17.09 | $14.20 | 15.00 M | $1.63 B |
| 01/26/2026 | $14.38 | $13.95 (-2.99%) | $14.70 | $13.86 | 6.42 M | $1.54 B |
| 01/23/2026 | $15.82 | $14.63 (-7.52%) | $15.95 | $14.50 | 8.09 M | $1.61 B |
| 01/22/2026 | $14.03 | $15.90 (13.33%) | $15.94 | $13.76 | 10.55 M | $1.75 B |
| 01/21/2026 | $12.98 | $14.03 (8.09%) | $14.49 | $12.94 | 9.24 M | $1.55 B |
| 01/20/2026 | $12.10 | $12.83 (6.03%) | $13.17 | $11.93 | 9.59 M | $1.41 B |
| 01/16/2026 | $11.88 | $12.50 (5.22%) | $12.75 | $11.70 | 5.75 M | $1.38 B |
| 01/15/2026 | $11.99 | $11.87 (-1%) | $12.35 | $11.34 | 5.44 M | $1.31 B |
| 01/14/2026 | $11.75 | $12.02 (2.3%) | $12.34 | $11.66 | 5.50 M | $1.32 B |
| 01/13/2026 | $11.61 | $11.74 (1.12%) | $12.29 | $11.20 | 7.93 M | $1.29 B |
| 01/12/2026 | $10.41 | $11.43 (9.8%) | $11.45 | $10.15 | 6.75 M | $1.26 B |
| 01/09/2026 | $10.98 | $10.38 (-5.46%) | $10.98 | $10.13 | 6.87 M | $1.14 B |
| 01/08/2026 | $10.72 | $10.52 (-1.87%) | $10.74 | $10.32 | 6.73 M | $1.16 B |
| 01/07/2026 | $9.84 | $10.13 (2.95%) | $10.58 | $9.77 | 5.09 M | $1.12 B |
| 01/06/2026 | $9.37 | $9.73 (3.84%) | $10.17 | $9.31 | 4.31 M | $1.07 B |
| 01/05/2026 | $9.21 | $9.37 (1.74%) | $9.70 | $9.13 | 5.78 M | $1.03 B |
| 01/02/2026 | $9.23 | $9.21 (-0.22%) | $9.36 | $9.05 | 2.74 M | $1.01 B |
| 12/31/2025 | $9.06 | $8.99 (-0.77%) | $9.14 | $8.94 | 3.02 M | $990.59 M |
| 12/30/2025 | $9.17 | $9.06 (-1.2%) | $9.25 | $8.99 | 2.19 M | $998.30 M |
| 12/29/2025 | $9.34 | $9.14 (-2.14%) | $9.36 | $8.98 | 4.00 M | $1.01 B |
| 12/26/2025 | $9.57 | $9.44 (-1.36%) | $9.57 | $9.16 | 1.84 M | $1.04 B |
| 12/24/2025 | $9.46 | $9.59 (1.37%) | $9.62 | $9.26 | 1.45 M | $1.06 B |
| 12/23/2025 | $9.50 | $9.42 (-0.84%) | $9.56 | $9.34 | 2.58 M | $1.04 B |
| 12/22/2025 | $9.20 | $9.70 (5.43%) | $9.85 | $9.19 | 2.88 M | $1.07 B |
| 12/19/2025 | $8.90 | $9.23 (3.71%) | $9.54 | $8.90 | 6.59 M | $1.02 B |
| 12/18/2025 | $8.94 | $8.88 (-0.67%) | $9.16 | $8.74 | 3.36 M | $978.47 M |
| 12/17/2025 | $9.13 | $8.79 (-3.72%) | $9.55 | $8.78 | 3.28 M | $968.55 M |
| 12/16/2025 | $9.00 | $9.12 (1.33%) | $9.26 | $8.91 | 2.50 M | $1.00 B |
| 12/15/2025 | $9.08 | $9.14 (0.66%) | $9.23 | $8.90 | 3.95 M | $1.01 B |
| 12/12/2025 | $9.61 | $9.02 (-6.14%) | $9.68 | $9.02 | 3.41 M | $993.90 M |
| 12/11/2025 | $9.33 | $9.55 (2.36%) | $9.67 | $9.25 | 3.07 M | $1.05 B |
| 12/10/2025 | $9.27 | $9.37 (1.08%) | $9.70 | $9.15 | 2.75 M | $1.03 B |
| 12/09/2025 | $9.36 | $9.30 (-0.64%) | $9.60 | $9.22 | 3.14 M | $1.02 B |
| 12/08/2025 | $9.89 | $9.44 (-4.55%) | $9.95 | $9.35 | 3.47 M | $1.04 B |
| 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 |
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.
