-
5 DAY PERFORMANCE
-13.04% -
1 MONTH PERFORMANCE
-14.62% -
3 MONTH PERFORMANCE
-21.49% -
6 MONTH PERFORMANCE
-27.89% -
YEAR-TO-DATE PERFORMANCE
-41.39% -
1 YEAR PERFORMANCE
-41.43%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $17.94 | $17.99 (0.28%) | $18.15 | $17.43 | 1.85 M | $1.74 B |
| 10/03/2024 | $18.33 | $17.65 (-3.71%) | $18.37 | $17.48 | 2.01 M | $1.71 B |
| 10/02/2024 | $19.01 | $18.55 (-2.42%) | $19.11 | $18.53 | 1.83 M | $1.80 B |
| 10/01/2024 | $20.56 | $19.20 (-6.61%) | $20.84 | $18.96 | 2.29 M | $1.86 B |
| 09/30/2024 | $20.95 | $20.55 (-1.91%) | $21.39 | $20.37 | 1.11 M | $1.99 B |
| 09/27/2024 | $21.01 | $21.00 (-0.05%) | $21.42 | $20.67 | 1.12 M | $2.04 B |
| 09/26/2024 | $21.10 | $20.57 (-2.51%) | $21.21 | $20.23 | 1.77 M | $1.99 B |
| 09/25/2024 | $21.87 | $20.70 (-5.35%) | $21.87 | $20.66 | 1.27 M | $2.01 B |
| 09/24/2024 | $21.46 | $21.47 (0.05%) | $21.86 | $21.16 | 1.05 M | $2.08 B |
| 09/23/2024 | $21.92 | $21.46 (-2.1%) | $21.94 | $21.44 | 1.20 M | $2.08 B |
| 09/20/2024 | $22.70 | $21.88 (-3.61%) | $22.70 | $21.86 | 3.15 M | $2.12 B |
| 09/19/2024 | $23.29 | $22.93 (-1.55%) | $23.68 | $22.86 | 1.61 M | $2.22 B |
| 09/18/2024 | $23.00 | $22.52 (-2.09%) | $23.76 | $22.26 | 1.72 M | $2.18 B |
| 09/17/2024 | $21.81 | $22.55 (3.39%) | $23.15 | $21.77 | 1.47 M | $2.19 B |
| 09/16/2024 | $22.11 | $21.51 (-2.71%) | $22.22 | $21.21 | 1.52 M | $2.09 B |
| 09/13/2024 | $21.14 | $22.07 (4.4%) | $22.22 | $21.00 | 2.39 M | $2.14 B |
| 09/12/2024 | $20.20 | $20.67 (2.33%) | $20.68 | $19.61 | 1.52 M | $2.00 B |
| 09/11/2024 | $19.79 | $20.24 (2.27%) | $20.29 | $19.21 | 1.30 M | $1.96 B |
| 09/10/2024 | $19.86 | $20.12 (1.31%) | $20.38 | $19.31 | 1.16 M | $1.95 B |
| 09/09/2024 | $19.85 | $19.83 (-0.1%) | $20.14 | $19.52 | 1.25 M | $1.92 B |
| 09/06/2024 | $21.00 | $19.72 (-6.1%) | $21.33 | $19.51 | 1.42 M | $1.91 B |
| 09/05/2024 | $21.24 | $20.93 (-1.46%) | $21.56 | $20.72 | 993,000 | $2.03 B |
| 09/04/2024 | $21.72 | $21.27 (-2.07%) | $22.15 | $21.07 | 872,639 | $2.06 B |
| 09/03/2024 | $22.35 | $21.62 (-3.27%) | $23.09 | $21.51 | 1.53 M | $2.10 B |
| 08/30/2024 | $23.06 | $22.44 (-2.69%) | $23.19 | $21.93 | 1.40 M | $2.18 B |
| 08/29/2024 | $22.49 | $23.00 (2.27%) | $23.50 | $22.34 | 936,000 | $2.23 B |
| 08/28/2024 | $22.83 | $22.35 (-2.1%) | $23.02 | $22.09 | 894,768 | $2.17 B |
| 08/27/2024 | $23.52 | $22.94 (-2.47%) | $23.62 | $22.68 | 660,328 | $2.22 B |
| 08/26/2024 | $23.94 | $23.58 (-1.5%) | $24.05 | $23.40 | 805,808 | $2.29 B |
| 08/23/2024 | $23.06 | $23.63 (2.47%) | $24.16 | $22.85 | 1.06 M | $2.29 B |
| 08/22/2024 | $23.64 | $23.00 (-2.71%) | $23.67 | $22.87 | 867,540 | $2.23 B |
| 08/21/2024 | $23.34 | $23.61 (1.16%) | $23.95 | $23.24 | 1.12 M | $2.29 B |
| 08/20/2024 | $23.35 | $23.18 (-0.73%) | $23.60 | $22.99 | 892,742 | $2.25 B |
| 08/19/2024 | $22.69 | $23.44 (3.31%) | $23.50 | $22.39 | 1.18 M | $2.27 B |
| 08/16/2024 | $22.69 | $22.63 (-0.26%) | $23.17 | $22.09 | 1.06 M | $2.19 B |
| 08/15/2024 | $22.25 | $22.87 (2.79%) | $23.17 | $21.82 | 1.24 M | $2.22 B |
| 08/14/2024 | $22.81 | $21.51 (-5.7%) | $22.81 | $21.38 | 1.56 M | $2.09 B |
| 08/13/2024 | $22.11 | $22.41 (1.36%) | $22.66 | $21.76 | 1.33 M | $2.17 B |
| 08/12/2024 | $21.54 | $21.77 (1.07%) | $21.87 | $21.01 | 1.10 M | $2.11 B |
| 08/09/2024 | $22.40 | $21.46 (-4.2%) | $22.61 | $21.13 | 1.45 M | $2.08 B |
| 08/08/2024 | $22.08 | $22.38 (1.36%) | $22.39 | $20.80 | 1.56 M | $2.17 B |
| 08/07/2024 | $23.06 | $21.31 (-7.59%) | $23.27 | $21.24 | 1.49 M | $2.06 B |
| 08/06/2024 | $22.61 | $22.49 (-0.53%) | $23.02 | $21.80 | 1.05 M | $2.17 B |
| 08/05/2024 | $21.25 | $22.33 (5.08%) | $23.10 | $21.25 | 1.50 M | $2.17 B |
| 08/02/2024 | $23.99 | $23.85 (-0.58%) | $24.25 | $23.00 | 1.32 M | $2.28 B |
| 08/01/2024 | $26.63 | $25.14 (-5.6%) | $26.63 | $24.73 | 1.40 M | $2.40 B |
| 07/31/2024 | $26.40 | $26.21 (-0.72%) | $27.28 | $25.93 | 1.25 M | $2.50 B |
| 07/30/2024 | $27.00 | $26.27 (-2.7%) | $27.23 | $25.98 | 924,900 | $2.51 B |
| 07/29/2024 | $26.50 | $26.94 (1.66%) | $27.06 | $26.00 | 1.29 M | $2.57 B |
| 07/26/2024 | $26.84 | $26.50 (-1.27%) | $27.42 | $26.27 | 1.29 M | $2.53 B |
| 07/25/2024 | $25.96 | $26.42 (1.77%) | $27.29 | $25.71 | 1.97 M | $2.52 B |
| 07/24/2024 | $26.24 | $25.60 (-2.44%) | $26.82 | $25.53 | 1.16 M | $2.44 B |
| 07/23/2024 | $25.07 | $26.46 (5.54%) | $26.76 | $25.07 | 1.82 M | $2.53 B |
| 07/22/2024 | $25.03 | $25.33 (1.2%) | $25.41 | $24.40 | 1.32 M | $2.42 B |
| 07/19/2024 | $26.13 | $25.08 (-4.02%) | $26.28 | $24.97 | 1.18 M | $2.40 B |
| 07/18/2024 | $27.09 | $26.09 (-3.69%) | $27.77 | $25.35 | 1.64 M | $2.49 B |
| 07/17/2024 | $26.75 | $27.36 (2.28%) | $28.18 | $26.50 | 1.97 M | $2.61 B |
| 07/16/2024 | $26.36 | $27.35 (3.76%) | $27.51 | $25.92 | 2.09 M | $2.61 B |
| 07/15/2024 | $25.91 | $26.01 (0.39%) | $26.57 | $25.44 | 1.48 M | $2.48 B |
| 07/12/2024 | $25.03 | $25.79 (3.04%) | $26.82 | $24.99 | 1.98 M | $2.46 B |
| 07/11/2024 | $23.94 | $24.63 (2.88%) | $25.41 | $23.81 | 2.59 M | $2.35 B |
| 07/10/2024 | $22.46 | $23.15 (3.07%) | $23.26 | $22.09 | 1.30 M | $2.21 B |
| 07/09/2024 | $22.86 | $22.26 (-2.62%) | $22.86 | $21.79 | 1.50 M | $2.13 B |
| 07/08/2024 | $23.16 | $22.94 (-0.95%) | $23.39 | $22.82 | 1.79 M | $2.19 B |
| 07/05/2024 | $22.80 | $22.76 (-0.18%) | $22.96 | $22.16 | 1.12 M | $2.17 B |