Intellia Therapeutics Inc...

AI Score

XX

Unlock

7.32
0.67 (9.99%)
At close: Apr 02, 2025, 3:59 PM
6.68
-8.68%
After-hours: Apr 02, 2025, 07:59 PM EDT

Intellia Therapeutics Stock Price History

Date Open High Low Close Change % Change Volume
Apr 1, 2025 7.08 7.14 6.59 6.66 -0.45 -6.33% 5,048,517
Mar 31, 2025 7.69 7.83 6.98 7.11 -0.96 -11.90% 6,679,400
Mar 28, 2025 8.27 8.43 8.03 8.07 -0.33 -3.93% 2,765,200
Mar 27, 2025 8.15 8.43 8.11 8.40 0.09 1.08% 2,729,612
Mar 26, 2025 8.65 8.82 8.12 8.31 -0.42 -4.81% 4,166,814
Mar 25, 2025 9.32 9.36 8.59 8.73 -0.58 -6.23% 3,868,400
Mar 24, 2025 9.21 9.38 9.09 9.31 0.31 3.44% 2,525,135
Mar 21, 2025 8.50 9.07 8.50 9.00 0.30 3.45% 3,690,500
Mar 20, 2025 9.18 9.29 8.69 8.70 -0.60 -6.45% 3,599,300
Mar 19, 2025 9.12 9.39 8.90 9.30 0.11 1.20% 2,491,057
Mar 18, 2025 9.42 9.47 8.86 9.19 -0.39 -4.07% 3,112,800
Mar 17, 2025 9.22 9.89 8.92 9.58 0.44 4.81% 3,200,639
Mar 14, 2025 9.17 9.60 8.97 9.14 -0.08 -0.87% 2,064,313
Mar 13, 2025 9.52 10.18 9.20 9.22 -0.40 -4.16% 2,079,206
Mar 12, 2025 9.35 9.66 9.24 9.62 0.32 3.44% 1,629,400
Mar 11, 2025 9.41 9.79 8.64 9.30 -0.16 -1.69% 2,596,226
Mar 10, 2025 10.00 10.10 9.42 9.46 -0.89 -8.60% 3,669,818
Mar 7, 2025 9.89 10.68 9.69 10.35 0.45 4.55% 3,207,413
Mar 6, 2025 9.00 10.00 8.87 9.90 0.53 5.66% 4,492,614
Mar 5, 2025 9.40 9.49 8.86 9.37 0.27 2.97% 2,839,443
Mar 4, 2025 9.04 9.53 8.30 9.10 -0.35 -3.70% 5,953,200
Mar 3, 2025 10.18 10.37 9.38 9.45 -0.64 -6.34% 3,004,948
Feb 28, 2025 10.27 10.34 9.52 10.09 -0.77 -7.09% 4,575,494
Feb 27, 2025 11.30 12.00 10.84 10.86 0.06 0.56% 3,802,800
Feb 26, 2025 10.80 11.10 10.52 10.80 0.09 0.84% 2,471,800
Feb 25, 2025 11.77 11.86 10.45 10.71 -0.80 -6.95% 3,861,513
Feb 24, 2025 12.02 12.19 11.34 11.51 -0.66 -5.42% 3,252,700
Feb 21, 2025 12.61 12.63 11.93 12.17 -0.08 -0.65% 4,448,813
Feb 20, 2025 12.53 12.84 12.03 12.25 -0.03 -0.24% 4,696,142
Feb 19, 2025 11.61 12.80 11.48 12.28 0.75 6.50% 5,922,000
Feb 18, 2025 10.94 12.05 10.89 11.53 0.83 7.76% 6,301,700
Feb 14, 2025 9.86 10.93 9.82 10.70 1.06 11.00% 4,753,300
Feb 13, 2025 9.53 9.72 9.33 9.64 0.13 1.37% 2,068,538
Feb 12, 2025 9.01 9.58 8.96 9.51 0.30 3.26% 2,541,330
Feb 11, 2025 9.39 9.48 9.08 9.21 -0.37 -3.86% 2,160,400
Feb 10, 2025 9.92 9.97 9.47 9.58 -0.21 -2.15% 2,002,600
Feb 7, 2025 10.07 10.43 9.72 9.79 -0.34 -3.36% 2,061,400
Feb 6, 2025 10.63 10.73 10.07 10.13 -0.38 -3.62% 2,581,687
Feb 5, 2025 9.76 10.63 9.72 10.51 0.89 9.25% 2,626,289
Feb 4, 2025 9.55 9.79 9.41 9.62 0.08 0.84% 2,478,500
Feb 3, 2025 9.79 9.90 9.32 9.54 -0.78 -7.56% 3,080,615
Jan 31, 2025 10.58 10.65 10.11 10.32 -0.19 -1.81% 2,163,200
Jan 30, 2025 10.32 10.73 10.10 10.51 0.39 3.85% 2,177,331
Jan 29, 2025 9.97 10.42 9.93 10.12 0.11 1.10% 2,537,623
Jan 28, 2025 10.64 10.67 9.99 10.01 -0.54 -5.12% 3,142,830
Jan 27, 2025 10.29 10.77 10.11 10.55 -0.44 -4.00% 2,677,600
Jan 24, 2025 11.25 11.46 10.89 10.99 -0.30 -2.66% 2,050,409
Jan 23, 2025 11.00 11.36 10.62 11.29 0.28 2.54% 3,542,500
Jan 22, 2025 9.88 11.11 9.81 11.01 1.07 10.76% 4,936,414
Jan 21, 2025 9.60 10.09 9.55 9.94 0.44 4.63% 2,653,400