-
5 DAY PERFORMANCE
+12.29% -
1 MONTH PERFORMANCE
-7.04% -
3 MONTH PERFORMANCE
-25.69% -
6 MONTH PERFORMANCE
-27.70% -
YEAR-TO-DATE PERFORMANCE
-45.46% -
1 YEAR PERFORMANCE
-41.55%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/08/2024 | $16.05 | $16.64 (3.68%) | $16.81 | $15.61 | 1.38 M | $1.66 B |
| 11/07/2024 | $16.20 | $16.00 (-1.23%) | $17.15 | $15.67 | 3.36 M | $1.62 B |
| 11/06/2024 | $15.81 | $16.06 (1.58%) | $16.23 | $15.52 | 3.45 M | $1.62 B |
| 11/05/2024 | $14.76 | $15.43 (4.54%) | $15.44 | $14.55 | 1.91 M | $1.56 B |
| 11/04/2024 | $14.66 | $15.14 (3.27%) | $15.30 | $14.61 | 2.04 M | $1.53 B |
| 11/01/2024 | $14.21 | $14.81 (4.22%) | $14.85 | $14.01 | 1.80 M | $1.44 B |
| 10/31/2024 | $14.25 | $14.22 (-0.21%) | $14.52 | $13.95 | 2.60 M | $1.38 B |
| 10/30/2024 | $14.80 | $14.33 (-3.18%) | $14.90 | $14.28 | 3.51 M | $1.39 B |
| 10/29/2024 | $16.26 | $14.99 (-7.81%) | $16.26 | $14.70 | 4.55 M | $1.45 B |
| 10/28/2024 | $16.04 | $16.34 (1.87%) | $16.98 | $15.94 | 3.31 M | $1.58 B |
| 10/25/2024 | $16.10 | $15.95 (-0.93%) | $16.69 | $15.55 | 3.77 M | $1.55 B |
| 10/24/2024 | $17.63 | $15.85 (-10.1%) | $17.74 | $15.35 | 11.38 M | $1.54 B |
| 10/23/2024 | $21.00 | $19.94 (-5.05%) | $21.17 | $19.50 | 1.91 M | $1.93 B |
| 10/22/2024 | $20.67 | $21.08 (1.98%) | $21.12 | $20.22 | 1.54 M | $2.04 B |
| 10/21/2024 | $21.07 | $20.67 (-1.9%) | $21.09 | $20.40 | 2.37 M | $2.00 B |
| 10/18/2024 | $21.14 | $21.08 (-0.28%) | $21.47 | $20.98 | 1.27 M | $2.04 B |
| 10/17/2024 | $20.68 | $20.98 (1.45%) | $21.31 | $20.43 | 2.27 M | $2.03 B |
| 10/16/2024 | $19.80 | $20.58 (3.94%) | $20.85 | $19.71 | 1.90 M | $2.00 B |
| 10/15/2024 | $19.57 | $19.52 (-0.26%) | $19.92 | $19.30 | 1.81 M | $1.89 B |
| 10/14/2024 | $18.50 | $19.51 (5.46%) | $19.62 | $18.23 | 2.39 M | $1.89 B |
| 10/11/2024 | $17.57 | $18.58 (5.75%) | $18.60 | $17.34 | 1.49 M | $1.80 B |
| 10/10/2024 | $17.42 | $17.79 (2.12%) | $17.84 | $17.09 | 1.84 M | $1.73 B |
| 10/09/2024 | $17.99 | $17.65 (-1.89%) | $18.18 | $17.45 | 1.51 M | $1.71 B |
| 10/08/2024 | $17.75 | $17.89 (0.79%) | $18.00 | $17.46 | 2.09 M | $1.73 B |
| 10/07/2024 | $17.96 | $17.84 (-0.67%) | $18.22 | $17.70 | 1.60 M | $1.73 B |
| 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 |