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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 13, 2025	10.9	11.14	11.14	11.43	10.9	10,072
August 12, 2025	10.88	10.89	10.89	11.14	10.84	4,399
August 11, 2025	10.95	10.7	10.7	10.99	10.66	6,323
August 08, 2025	11.85	10.74	10.74	11.85	10.6	14,629
August 07, 2025	11.67	11.08	11.08	11.8	10.84	33,251
August 06, 2025	11.29	11.31	11.31	11.42	10.98	8,094
August 05, 2025	12.37	11.8	11.8	12.37	11.7	8,538
August 04, 2025	11.76	12.26	12.26	12.28	11.52	17,575
August 01, 2025	11.23	11.39	11.39	11.59	11.13	11,547
July 31, 2025	12.09	12.09	12.09	12.32	11.88	9,061
July 30, 2025	12.63	12.77	12.77	13.07	12.63	10,313
July 29, 2025	13.19	12.52	12.52	13.19	12.29	30,763
July 28, 2025	14	13.23	13.23	14.05	12.96	12,881
July 25, 2025	12.88	13.25	13.25	13.39	12.75	26,372
July 24, 2025	14.2	12.7	12.7	14.31	12.64	23,045
July 23, 2025	13.8	14.54	14.54	14.61	13.78	43,189
July 22, 2025	13.08	13.29	13.29	13.32	12.7	25,553
July 21, 2025	12.33	12.73	12.73	13.54	12.25	53,672
July 18, 2025	12.08	12.08	12.08	12.52	12	24,159
July 17, 2025	12.15	12.11	12.11	12.35	11.89	13,558
July 16, 2025	11.65	11.97	11.97	12.2	11.65	25,600
July 15, 2025	12.1	11.57	11.57	12.2	11.32	13,241
July 14, 2025	11.42	11.91	11.91	12.08	11.32	9,560
July 11, 2025	12.2	11.64	11.64	12.2	11.6	22,069
July 10, 2025	12.2	12.15	12.15	12.31	11.82	11,350
July 09, 2025	11.48	12.14	12.14	12.19	11.44	34,523
July 08, 2025	10.43	10.93	10.93	11.47	10.33	19,228
July 07, 2025	10.69	10.46	10.46	10.81	10.37	9,138
July 03, 2025	10.9	10.67	10.67	10.94	10.5	8,270
July 02, 2025	9.95	10.75	10.75	11.08	9.9	39,523

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