5 DAY PERFORMANCE
-0.45%
1 MONTH PERFORMANCE
-33.03%
3 MONTH PERFORMANCE
-48.20%
6 MONTH PERFORMANCE
-63.15%
YEAR-TO-DATE PERFORMANCE
-43.14%
1 YEAR PERFORMANCE
-73.24%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/04/2025 | $6.83 | $6.63 (-2.93%) | $6.91 | $6.43 | 4.80 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 |
| 03/28/2025 | $8.27 | $8.07 (-2.42%) | $8.43 | $8.03 | 2.77 M | $797.71 M |
| 03/27/2025 | $8.15 | $8.40 (3.07%) | $8.43 | $8.11 | 2.73 M | $830.33 M |
| 03/26/2025 | $8.65 | $8.31 (-3.93%) | $8.82 | $8.12 | 4.17 M | $821.44 M |
| 03/25/2025 | $9.32 | $8.73 (-6.33%) | $9.36 | $8.59 | 3.87 M | $862.95 M |
| 03/24/2025 | $9.21 | $9.31 (1.09%) | $9.38 | $9.09 | 2.53 M | $920.28 M |
| 03/21/2025 | $8.50 | $9.00 (5.88%) | $9.07 | $8.50 | 3.69 M | $889.64 M |
| 03/20/2025 | $9.18 | $8.70 (-5.23%) | $9.29 | $8.69 | 3.60 M | $859.99 M |
| 03/19/2025 | $9.12 | $9.30 (1.97%) | $9.39 | $8.90 | 2.49 M | $919.30 M |
| 03/18/2025 | $9.42 | $9.19 (-2.44%) | $9.47 | $8.86 | 3.11 M | $908.42 M |
| 03/17/2025 | $9.22 | $9.58 (3.9%) | $9.89 | $8.92 | 3.20 M | $946.97 M |
| 03/14/2025 | $9.17 | $9.14 (-0.33%) | $9.60 | $8.97 | 2.06 M | $903.48 M |
| 03/13/2025 | $9.52 | $9.22 (-3.15%) | $10.18 | $9.20 | 2.08 M | $911.39 M |
| 03/12/2025 | $9.35 | $9.62 (2.89%) | $9.66 | $9.24 | 1.63 M | $950.93 M |
| 03/11/2025 | $9.41 | $9.30 (-1.17%) | $9.79 | $8.64 | 2.60 M | $919.30 M |
| 03/10/2025 | $10.00 | $9.46 (-5.4%) | $10.10 | $9.42 | 3.67 M | $935.11 M |
| 03/07/2025 | $9.89 | $10.35 (4.65%) | $10.68 | $9.69 | 3.21 M | $1.02 B |
| 03/06/2025 | $9.00 | $9.90 (10%) | $10.00 | $8.87 | 4.49 M | $978.61 M |
| 03/05/2025 | $9.40 | $9.37 (-0.32%) | $9.49 | $8.86 | 2.84 M | $926.22 M |
| 03/04/2025 | $9.04 | $9.10 (0.66%) | $9.53 | $8.30 | 5.95 M | $899.53 M |
| 03/03/2025 | $10.18 | $9.45 (-7.17%) | $10.37 | $9.38 | 3.00 M | $934.12 M |
| 02/28/2025 | $10.27 | $10.09 (-1.75%) | $10.34 | $9.52 | 4.58 M | $997.39 M |
| 02/27/2025 | $11.30 | $10.86 (-3.89%) | $12.00 | $10.84 | 3.80 M | $1.07 B |
| 02/26/2025 | $10.80 | $10.80 (0%) | $11.10 | $10.52 | 2.47 M | $1.07 B |
| 02/25/2025 | $11.77 | $10.71 (-9.01%) | $11.86 | $10.45 | 3.86 M | $1.08 B |
| 02/24/2025 | $12.02 | $11.51 (-4.24%) | $12.19 | $11.34 | 3.25 M | $1.14 B |
| 02/21/2025 | $12.61 | $12.17 (-3.49%) | $12.63 | $11.93 | 4.45 M | $1.23 B |
| 02/20/2025 | $12.53 | $12.25 (-2.23%) | $12.84 | $12.03 | 4.70 M | $1.24 B |
| 02/19/2025 | $11.61 | $12.28 (5.77%) | $12.80 | $11.48 | 5.92 M | $1.24 B |
| 02/18/2025 | $10.94 | $11.53 (5.39%) | $12.05 | $10.89 | 6.30 M | $1.16 B |
| 02/14/2025 | $9.86 | $10.70 (8.52%) | $10.93 | $9.82 | 4.75 M | $1.08 B |
| 02/13/2025 | $9.53 | $9.64 (1.15%) | $9.72 | $9.33 | 2.07 M | $973.66 M |
| 02/12/2025 | $9.01 | $9.51 (5.55%) | $9.58 | $8.96 | 2.54 M | $960.53 M |
| 02/11/2025 | $9.39 | $9.21 (-1.92%) | $9.48 | $9.08 | 2.16 M | $930.23 M |
| 02/10/2025 | $9.92 | $9.58 (-3.43%) | $9.97 | $9.47 | 2.00 M | $967.60 M |
| 02/07/2025 | $10.07 | $9.79 (-2.78%) | $10.43 | $9.72 | 2.06 M | $988.81 M |
| 02/06/2025 | $10.63 | $10.13 (-4.7%) | $10.73 | $10.07 | 2.58 M | $1.02 B |
| 02/05/2025 | $9.76 | $10.51 (7.68%) | $10.63 | $9.72 | 2.63 M | $1.06 B |
| 02/04/2025 | $9.55 | $9.62 (0.73%) | $9.79 | $9.41 | 2.48 M | $971.64 M |
| 02/03/2025 | $9.79 | $9.54 (-2.55%) | $9.90 | $9.32 | 3.08 M | $963.56 M |
| 01/31/2025 | $10.58 | $10.32 (-2.46%) | $10.65 | $10.11 | 2.16 M | $1.04 B |
| 01/30/2025 | $10.32 | $10.51 (1.84%) | $10.73 | $10.10 | 2.18 M | $1.06 B |
| 01/29/2025 | $9.97 | $10.12 (1.5%) | $10.42 | $9.93 | 2.54 M | $1.02 B |
| 01/28/2025 | $10.64 | $10.01 (-5.92%) | $10.67 | $9.99 | 3.14 M | $1.01 B |
| 01/27/2025 | $10.29 | $10.55 (2.53%) | $10.77 | $10.11 | 2.68 M | $1.07 B |
| 01/24/2025 | $11.25 | $10.99 (-2.31%) | $11.46 | $10.89 | 2.05 M | $1.11 B |
| 01/23/2025 | $11.00 | $11.29 (2.64%) | $11.36 | $10.62 | 3.54 M | $1.14 B |
| 01/22/2025 | $9.88 | $11.01 (11.44%) | $11.11 | $9.81 | 4.94 M | $1.11 B |
| 01/21/2025 | $9.60 | $9.94 (3.54%) | $10.09 | $9.55 | 2.65 M | $1.00 B |
| 01/17/2025 | $9.48 | $9.50 (0.21%) | $9.69 | $9.32 | 3.33 M | $959.52 M |
| 01/16/2025 | $9.76 | $9.42 (-3.48%) | $9.91 | $9.25 | 3.44 M | $951.44 M |
| 01/15/2025 | $10.24 | $9.71 (-5.18%) | $10.31 | $9.63 | 3.35 M | $980.73 M |
| 01/14/2025 | $10.11 | $9.74 (-3.66%) | $10.39 | $9.59 | 3.17 M | $983.76 M |
| 01/13/2025 | $10.11 | $10.05 (-0.59%) | $10.19 | $9.65 | 4.05 M | $1.02 B |
| 01/10/2025 | $11.24 | $10.20 (-9.25%) | $11.43 | $9.93 | 7.22 M | $1.03 B |
| 01/08/2025 | $12.04 | $12.02 (-0.17%) | $12.25 | $11.83 | 1.89 M | $1.21 B |
| 01/07/2025 | $12.80 | $12.47 (-2.58%) | $13.34 | $12.46 | 2.36 M | $1.26 B |
| 01/06/2025 | $12.19 | $12.80 (5%) | $13.07 | $12.13 | 3.02 M | $1.29 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.
