Intellia Therapeutics, Inc. - 0JBU.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	9.8	9.02	9.02	10.05	8.66	288,813
November 06, 2025	13.03	12.46	12.46	13.48	12.39	33,557
November 05, 2025	12.28	13.16	13.16	13.47	12.17	53,386
November 04, 2025	12.85	12.47	12.47	13.1	12.4	44,534
November 03, 2025	12.96	13.18	13.18	13.59	12.2	62,801
October 31, 2025	12.39	12.72	12.72	13.39	12.19	55,971
October 30, 2025	11.12	12.37	12.37	12.65	10.83	135,434
October 29, 2025	14.25	12.92	12.92	14.25	12.63	133,511
October 28, 2025	14.56	14.37	14.37	15	13.76	165,316
October 27, 2025	15	14.53	14.53	16.74	10.9	479,017
October 24, 2025	26.11	25.68	25.68	26.34	25.47	10,003
October 23, 2025	25.35	25.86	25.86	25.86	24.33	14,325
October 22, 2025	27.15	25.01	25.01	27.15	24.29	31,387
October 21, 2025	27.9	27.34	27.34	28.03	26.76	11,107
October 20, 2025	25	27.76	27.76	28.22	25	45,037
October 17, 2025	23.13	24.53	24.53	25.12	23	11,618
October 16, 2025	26	25.35	25.35	26.8	25.18	26,279
October 15, 2025	24.4	25.13	25.13	25.73	24.23	62,923
October 14, 2025	22.7	24.61	24.61	24.61	21.92	28,633
October 13, 2025	24.8	23.57	23.57	25.81	23.55	44,432
October 10, 2025	26	24	24	26.34	23.25	61,197
October 09, 2025	25.24	26.17	26.17	26.97	24.5	90,807
October 08, 2025	20.54	26.36	26.36	26.43	20.37	131,235
October 07, 2025	20.8	20.59	20.59	20.8	19.92	23,209
October 06, 2025	20.95	20.56	20.56	21.47	20.43	41,785
October 03, 2025	20.84	20.09	20.09	21.68	19.78	22,417
October 02, 2025	18.72	19.2	19.2	20.49	18.71	43,398
October 01, 2025	17.45	18.94	18.94	19.37	17.3	53,475
September 30, 2025	17.34	16.58	16.58	17.37	16.51	9,006
September 29, 2025	16.78	16.87	16.87	16.88	16.39	17,699
September 26, 2025	16.5	15.79	15.79	16.58	15.45	34,250
September 25, 2025	17.55	16.8	16.8	17.55	16.72	23,194
September 24, 2025	17.1	18.04	18.04	18.57	17.1	59,373
September 23, 2025	17.49	17.38	17.38	17.82	16.97	53,043
September 22, 2025	15.8	16.78	16.78	17.08	14.8	66,656
September 19, 2025	16.1	15.71	15.71	16.81	15.68	85,449
September 18, 2025	12.76	15.5	15.5	15.59	12.45	132,387
September 17, 2025	12.7	12.65	12.65	13.26	12.53	57,209
September 16, 2025	11.69	12.37	12.37	12.52	11.4	24,495
September 15, 2025	11.68	11.45	11.45	12.05	11.4	23,698
September 12, 2025	11.4	11.52	11.52	11.62	11.19	12,705
September 11, 2025	11.23	11.69	11.69	11.76	11.15	27,442
September 10, 2025	11.95	11.54	11.54	12.01	11.49	14,429
September 09, 2025	11.95	11.47	11.47	11.95	11.28	32,486
September 08, 2025	12.2	11.89	11.89	12.25	11.76	13,570
September 05, 2025	11.72	11.71	11.71	12.16	11.67	22,192
September 04, 2025	11.56	11.58	11.58	11.6	11.29	22,360
September 03, 2025	11.62	11.64	11.64	12.27	11.38	21,184
September 02, 2025	11.1	11.48	11.48	11.76	11.1	17,793
August 29, 2025	11.8	11.38	11.38	11.8	11.19	33,439
August 28, 2025	11.51	11.64	11.64	11.93	11.46	13,312
August 27, 2025	11.52	11.42	11.42	11.63	11.37	8,728
August 26, 2025	11.6	11.29	11.29	11.8	11.26	15,257
August 22, 2025	10.19	10.52	10.55	10.7	10.11	31,307
August 21, 2025	10.15	10.14	10.14	10.15	9.93	3,783
August 20, 2025	10.25	9.91	9.91	10.29	9.87	11,334
August 19, 2025	10.96	10.2	10.2	10.96	10.16	52,455
August 18, 2025	11	11.07	11.07	11.09	10.88	4,321
August 15, 2025	10.97	11.05	11.05	11.25	10.83	6,448
August 14, 2025	11.25	10.68	10.68	11.34	10.66	23,105

Intellia Therapeutics, Inc. (0JBU.L) LSE