5 DAY PERFORMANCE
-0.10%
1 MONTH PERFORMANCE
+28.32%
3 MONTH PERFORMANCE
+18.46%
6 MONTH PERFORMANCE
-20.13%
YEAR-TO-DATE PERFORMANCE
-18.01%
1 YEAR PERFORMANCE
-57.28%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/27/2025 | $9.70 | $9.56 (-1.44%) | $10.14 | $9.51 | 4.01 M | $989.46 M |
| 06/26/2025 | $9.57 | $9.61 (0.42%) | $9.74 | $9.45 | 2.99 M | $994.64 M |
| 06/25/2025 | $9.57 | $9.56 (-0.1%) | $9.66 | $9.30 | 3.24 M | $989.46 M |
| 06/24/2025 | $9.45 | $9.57 (1.27%) | $9.92 | $9.29 | 5.29 M | $990.50 M |
| 06/23/2025 | $9.03 | $9.23 (2.21%) | $9.51 | $8.88 | 3.95 M | $955.31 M |
| 06/20/2025 | $9.74 | $9.20 (-5.54%) | $9.94 | $8.95 | 5.90 M | $952.20 M |
| 06/18/2025 | $9.61 | $9.60 (-0.1%) | $9.71 | $9.01 | 5.81 M | $993.60 M |
| 06/17/2025 | $10.03 | $9.58 (-4.49%) | $10.52 | $9.53 | 10.37 M | $991.53 M |
| 06/16/2025 | $8.54 | $8.96 (4.92%) | $9.11 | $8.24 | 5.23 M | $927.36 M |
| 06/13/2025 | $8.02 | $8.31 (3.62%) | $8.48 | $8.00 | 3.28 M | $860.09 M |
| 06/12/2025 | $8.20 | $8.35 (1.83%) | $8.45 | $8.06 | 2.50 M | $864.23 M |
| 06/11/2025 | $8.66 | $8.37 (-3.35%) | $8.69 | $8.22 | 3.71 M | $866.29 M |
| 06/10/2025 | $8.42 | $8.47 (0.59%) | $9.13 | $8.36 | 5.14 M | $876.65 M |
| 06/09/2025 | $8.38 | $8.28 (-1.19%) | $8.77 | $8.00 | 6.90 M | $856.98 M |
| 06/06/2025 | $7.79 | $8.09 (3.85%) | $8.40 | $7.75 | 7.21 M | $837.32 M |
| 06/05/2025 | $7.63 | $7.58 (-0.66%) | $7.88 | $7.31 | 4.33 M | $784.53 M |
| 06/04/2025 | $7.66 | $7.67 (0.13%) | $7.84 | $7.52 | 3.99 M | $793.85 M |
| 06/03/2025 | $7.27 | $7.69 (5.78%) | $7.76 | $6.98 | 5.71 M | $795.92 M |
| 06/02/2025 | $6.93 | $7.16 (3.32%) | $7.59 | $6.92 | 7.99 M | $741.06 M |
| 05/30/2025 | $7.43 | $6.87 (-7.54%) | $7.43 | $6.83 | 8.85 M | $711.05 M |
| 05/29/2025 | $7.37 | $7.45 (1.09%) | $7.53 | $6.90 | 24.22 M | $771.08 M |
| 05/28/2025 | $9.36 | $9.66 (3.21%) | $9.79 | $9.30 | 3.00 M | $999.81 M |
| 05/27/2025 | $9.43 | $9.32 (-1.17%) | $9.61 | $9.15 | 3.69 M | $964.62 M |
| 05/23/2025 | $9.05 | $9.16 (1.22%) | $9.23 | $8.93 | 2.19 M | $948.06 M |
| 05/22/2025 | $9.15 | $9.46 (3.39%) | $9.57 | $9.02 | 2.64 M | $979.11 M |
| 05/21/2025 | $9.53 | $9.20 (-3.46%) | $9.68 | $9.02 | 4.18 M | $952.20 M |
| 05/20/2025 | $9.04 | $9.67 (6.97%) | $9.77 | $9.02 | 5.21 M | $1.00 B |
| 05/19/2025 | $8.55 | $9.06 (5.96%) | $9.16 | $8.52 | 5.82 M | $937.71 M |
| 05/16/2025 | $8.14 | $8.50 (4.42%) | $8.52 | $8.03 | 2.46 M | $879.75 M |
| 05/15/2025 | $7.85 | $8.07 (2.8%) | $8.09 | $7.62 | 1.92 M | $835.25 M |
| 05/14/2025 | $8.34 | $7.88 (-5.52%) | $8.54 | $7.65 | 3.42 M | $815.58 M |
| 05/13/2025 | $8.56 | $8.32 (-2.8%) | $8.75 | $8.00 | 3.43 M | $861.12 M |
| 05/12/2025 | $8.45 | $8.55 (1.18%) | $8.89 | $8.43 | 3.87 M | $884.93 M |
| 05/09/2025 | $8.42 | $8.12 (-3.56%) | $8.71 | $8.05 | 5.14 M | $840.42 M |
| 05/08/2025 | $7.88 | $8.28 (5.08%) | $8.54 | $7.24 | 5.37 M | $843.36 M |
| 05/07/2025 | $7.39 | $7.29 (-1.35%) | $7.50 | $7.21 | 3.68 M | $742.52 M |
| 05/06/2025 | $8.23 | $7.25 (-11.91%) | $8.24 | $7.24 | 4.22 M | $738.45 M |
| 05/05/2025 | $8.70 | $8.44 (-2.99%) | $8.81 | $8.43 | 2.62 M | $859.66 M |
| 05/02/2025 | $8.74 | $8.84 (1.14%) | $9.27 | $8.67 | 3.47 M | $900.40 M |
| 05/01/2025 | $8.90 | $8.64 (-2.92%) | $8.90 | $8.49 | 2.13 M | $880.03 M |
| 04/30/2025 | $8.04 | $8.87 (10.32%) | $8.94 | $7.90 | 4.23 M | $903.45 M |
| 04/29/2025 | $8.57 | $8.20 (-4.32%) | $8.64 | $8.15 | 2.86 M | $835.21 M |
| 04/28/2025 | $8.53 | $8.48 (-0.59%) | $8.84 | $8.34 | 3.14 M | $863.73 M |
| 04/25/2025 | $8.12 | $8.31 (2.34%) | $8.33 | $7.91 | 1.95 M | $821.44 M |
| 04/24/2025 | $8.08 | $8.18 (1.24%) | $8.23 | $8.02 | 1.53 M | $808.58 M |
| 04/23/2025 | $8.70 | $8.09 (-7.01%) | $8.90 | $8.07 | 2.56 M | $799.69 M |
| 04/22/2025 | $7.94 | $8.31 (4.66%) | $8.33 | $7.86 | 2.83 M | $821.44 M |
| 04/21/2025 | $7.36 | $7.92 (7.61%) | $8.33 | $7.15 | 5.62 M | $782.88 M |
| 04/17/2025 | $6.85 | $7.23 (5.55%) | $7.30 | $6.80 | 2.87 M | $714.68 M |
| 04/16/2025 | $7.20 | $6.86 (-4.72%) | $7.27 | $6.73 | 2.70 M | $678.10 M |
| 04/15/2025 | $7.36 | $7.36 (0%) | $7.76 | $7.25 | 1.95 M | $727.53 M |
| 04/14/2025 | $7.56 | $7.50 (-0.79%) | $7.67 | $7.26 | 3.03 M | $741.37 M |
| 04/11/2025 | $6.74 | $7.41 (9.94%) | $7.44 | $6.65 | 2.36 M | $732.47 M |
| 04/10/2025 | $6.79 | $6.77 (-0.29%) | $6.91 | $6.37 | 3.09 M | $669.21 M |
| 04/09/2025 | $6.10 | $7.08 (16.07%) | $7.38 | $5.97 | 5.51 M | $699.85 M |
| 04/08/2025 | $6.87 | $6.28 (-8.59%) | $7.03 | $6.12 | 3.70 M | $620.77 M |
| 04/07/2025 | $6.19 | $6.54 (5.65%) | $6.88 | $5.90 | 5.21 M | $646.47 M |
| 04/04/2025 | $6.83 | $6.63 (-2.93%) | $6.91 | $6.43 | 4.81 M | $655.37 M |
| 04/03/2025 | $6.87 | $6.89 (0.29%) | $7.21 | $6.77 | 3.89 M | $681.07 M |
| 04/02/2025 | $6.50 | $7.30 (12.31%) | $7.59 | $6.50 | 5.37 M | $721.60 M |
| 04/01/2025 | $7.08 | $6.66 (-5.93%) | $7.14 | $6.59 | 5.08 M | $658.33 M |
| 03/31/2025 | $7.69 | $7.11 (-7.54%) | $7.83 | $6.98 | 6.68 M | $702.82 M |
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.
