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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 01, 2025	9.14	10	10	10.12	9.01	57,191
June 30, 2025	9.54	9.41	9.41	9.65	9.4	7,008
June 27, 2025	9.3	9.78	9.78	10.07	9.3	36,986
June 26, 2025	9.52	9.59	9.59	9.72	9.45	28,014
June 25, 2025	9.58	9.4	9.4	9.62	9.31	44,233
June 24, 2025	9.47	9.78	9.78	9.87	9.29	78,131
June 23, 2025	9.21	9.12	9.12	9.47	8.88	23,851
June 20, 2025	9.74	9.04	9.04	9.96	8.99	14,416
June 18, 2025	9.74	9.46	9.46	9.74	9.07	20,930
June 17, 2025	9.4	9.82	9.82	10.52	9.38	121,625
June 16, 2025	8.5	8.87	8.87	8.9	8.27	48,839
June 13, 2025	7.96	8.28	8.28	8.46	7.96	30,631
June 12, 2025	8.21	8.4	8.4	8.41	8.09	11,089
June 11, 2025	8.66	8.46	8.46	8.66	8.32	4,660

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