5 DAY PERFORMANCE
+4.80%
1 MONTH PERFORMANCE
+24.05%
3 MONTH PERFORMANCE
-20.47%
6 MONTH PERFORMANCE
-39.08%
YEAR-TO-DATE PERFORMANCE
-27.02%
1 YEAR PERFORMANCE
-67.48%
Intellia Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/16/2025 | $8.15 | $8.45 (3.68%) | $8.47 | $8.03 | 1.87 M | $843.01 M |
| 05/15/2025 | $7.85 | $8.07 (2.8%) | $8.09 | $7.62 | 1.91 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 |
| 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 |
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.
