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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	13.06	12.69	12.69	13.25	12.54	9,817
February 19, 2026	12.92	12.6	12.6	12.92	12	20,389
February 18, 2026	12.08	12.54	12.54	12.68	12.06	7,342
February 17, 2026	11.87	12.4	12.4	12.44	11.61	6,681
February 13, 2026	11.5	11.94	11.94	12.3	11.48	19,731
February 12, 2026	12.34	11.35	11.35	12.34	11.25	17,170
February 11, 2026	11.94	11.79	11.79	12.02	11.39	14,205
February 10, 2026	12.43	12.11	12.11	12.6	12.11	13,265
February 09, 2026	12.35	12.26	12.26	12.55	11.8	16,787
February 06, 2026	10.89	12.14	12.14	12.27	10.89	33,654
February 05, 2026	12.5	11.42	11.42	12.64	11.32	25,734
February 04, 2026	13.12	12.35	12.35	13.2	12.3	16,860
February 03, 2026	13.29	12.57	12.57	13.78	12.52	10,558
February 02, 2026	12.69	13.26	13.26	13.42	12.51	9,020
January 30, 2026	13.45	13.25	13.25	13.89	12.95	33,583
January 29, 2026	14.03	14.26	14.26	14.61	13.66	40,261
January 28, 2026	14.87	14.12	14.12	15	13.64	61,465
January 27, 2026	15.49	14.35	14.35	17.5	14.21	114,081
January 26, 2026	14.32	14.51	14.51	14.69	13.87	17,840
January 23, 2026	16	14.99	14.99	16	14.84	51,953
January 22, 2026	14.27	15.26	15.26	15.42	13.76	47,754
January 21, 2026	12.95	13.28	13.28	14.45	12.95	57,904
January 20, 2026	12.02	12.6	12.6	13.16	11.85	43,058
January 16, 2026	12.01	12.38	12.38	12.72	11.71	48,947
January 15, 2026	12.2	12.19	12.19	12.2	11.38	27,502
January 14, 2026	11.9	12.09	12.09	12.32	11.65	31,118
January 13, 2026	11.54	12.22	12.22	12.27	11.25	58,844
January 12, 2026	10.3	10.92	10.92	10.92	10.15	24,438
January 09, 2026	10.7	10.38	10.38	10.95	10.14	26,324
January 08, 2026	10.76	10.63	10.63	10.78	10.34	21,237
January 07, 2026	9.79	10.24	10.24	10.33	9.78	15,574
January 06, 2026	9.46	10.04	10.04	10.15	9.3	22,740
January 05, 2026	9.33	9.21	9.21	9.64	9	32,411
January 02, 2026	9.18	9.17	9.17	9.36	9.16	8,572
December 31, 2025	9.1	9.1	9.1	9.11	8.94	13,443
December 30, 2025	9.17	9.12	9.12	9.24	9.04	3,706
December 29, 2025	9.23	9.16	9.21	9.4	8.98	16,983
December 24, 2025	9.51	9.59	9.59	9.59	9.25	4,358
December 23, 2025	9.85	9.46	9.46	9.85	9.33	14,956
December 22, 2025	9.2	9.67	9.67	9.84	9.19	12,712
December 19, 2025	8.9	9.32	9.32	9.48	8.9	13,536
December 18, 2025	8.87	8.89	8.89	9.15	8.87	5,847
December 17, 2025	9.19	9.14	9.14	9.5	9.01	14,492
December 16, 2025	9	9.1	9.1	9.26	8.97	2,799
December 15, 2025	9.27	9.11	9.11	9.27	8.9	14,198
December 12, 2025	9.61	9.26	9.26	9.7	9.26	8,516
December 11, 2025	9.26	9.54	9.54	9.6	9.26	6,095
December 10, 2025	9.26	9.24	9.24	9.37	9.17	2,805
December 09, 2025	9.38	9.47	9.47	9.6	9.24	3,380
December 08, 2025	9.75	9.57	9.57	9.93	9.46	14,668
December 05, 2025	9.74	9.43	9.43	9.78	9.38	11,485
December 04, 2025	9.03	9.82	9.82	9.82	8.88	17,594
December 03, 2025	8.3	8.81	8.81	8.81	8.15	24,068
December 02, 2025	8.54	8.18	8.18	8.54	8.12	20,782
December 01, 2025	8.83	8.75	8.75	8.85	8.49	8,091
November 28, 2025	8.63	8.99	8.99	9.08	8.55	14,176
November 26, 2025	8.66	8.49	8.49	8.66	8.41	22,903
November 25, 2025	8.37	8.38	8.38	8.5	8.19	22,967
November 24, 2025	8.3	8.2	8.2	8.37	8.16	12,294
November 21, 2025	7.91	8.21	8.21	8.42	7.91	10,708

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