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

12.87

-0.44(-3.31%)

Updated at April 02 07:14PM

Currency In USD

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
April 02, 2026	12.97	12.87	12.87	13.21	12.52	5,792
April 01, 2026	13	13.31	13.31	13.64	12.95	11,623
March 31, 2026	11.83	12.98	12.98	12.98	11.82	10,129
March 30, 2026	12.3	11.82	11.82	12.5	11.72	10,589
March 27, 2026	13.49	12.14	12.14	13.49	12.14	12,824
March 26, 2026	13.17	13.24	13.24	14.02	12.82	32,435
March 25, 2026	12.85	13.24	13.24	13.61	12.85	23,281
March 24, 2026	13.09	12.76	12.76	13.16	12.66	3,991
March 23, 2026	12.58	13.15	13.15	13.32	12.51	10,796
March 20, 2026	13.4	12.94	12.94	13.56	12.86	9,023
March 19, 2026	13.09	13.38	13.38	13.41	12.7	3,939
March 18, 2026	13.57	13.22	13.22	13.64	13.19	5,775
March 17, 2026	13.53	13.5	13.5	13.68	13.41	1,401
March 16, 2026	12.97	13.41	13.41	13.53	12.76	7,915
March 13, 2026	12.88	12.66	12.66	13.23	12.57	10,269
March 12, 2026	12.87	12.81	12.81	12.98	12.58	7,650
March 11, 2026	13.5	12.94	12.94	13.5	12.85	7,284
March 10, 2026	14	13.45	13.45	14.1	13.45	20,455
March 09, 2026	12.98	13.83	13.83	14.01	12.92	11,043
March 06, 2026	13.41	13.36	13.36	13.55	12.7	11,689
March 05, 2026	13.87	13.14	13.14	14.1	13.07	11,000
March 04, 2026	13.67	13.75	13.75	14.39	13.44	24,866
March 03, 2026	14.69	14	14	15.07	13.75	34,630
March 02, 2026	10.71	15.12	15.12	15.7	10.71	96,115
February 27, 2026	14.06	13.71	13.71	14.28	13.57	14,047
February 26, 2026	13.4	14	14	14.15	12.73	22,817
February 25, 2026	13.52	13.65	13.65	13.9	13.52	8,008
February 24, 2026	12.97	13.81	13.81	13.83	12.97	12,429
February 23, 2026	12.41	12.78	12.78	13.1	12.31	5,974
February 20, 2026	13.06	12.69	0	13.25	12.54	9,817
February 19, 2026	12.92	12.6	0	12.92	12	20,515
February 18, 2026	12.08	12.54	0	12.68	12.06	7,342
February 17, 2026	11.87	12.4	0	12.44	11.61	6,681
February 13, 2026	11.5	11.94	0	12.3	11.48	19,731
February 12, 2026	12.34	11.35	0	12.34	11.25	17,170
February 11, 2026	11.94	11.79	0	12.02	11.39	14,205
February 10, 2026	12.43	12.11	0	12.6	12.11	13,265
February 09, 2026	12.35	12.26	0	12.55	11.8	16,787
February 06, 2026	10.89	12.14	0	12.27	10.89	33,654
February 05, 2026	12.5	11.42	0	12.64	11.32	25,734
February 04, 2026	13.12	12.28	0	13.2	11.96	23,838
February 03, 2026	13.29	12.57	0	13.78	12.52	10,665
February 02, 2026	12.69	13.26	0	13.42	12.51	9,026
January 30, 2026	13.45	13.25	0	13.89	12.95	33,583
January 29, 2026	14.03	14.26	0	14.61	13.66	40,261
January 28, 2026	14.87	14.12	0	15	13.64	61,465
January 27, 2026	15.49	14.35	0	17.5	14.21	114,081
January 26, 2026	14.32	14.51	0	14.69	13.87	17,840
January 23, 2026	16	14.99	0	16	14.84	52,167
January 22, 2026	14.27	15.37	0	15.57	13.76	54,190
January 21, 2026	12.95	13.28	0	14.45	12.95	57,904
January 20, 2026	12.02	12.6	0	13.16	11.85	43,058
January 16, 2026	12.01	12.38	0	12.72	11.71	50,732
January 15, 2026	12.2	12.19	0	12.2	11.38	30,972
January 14, 2026	11.9	12.13	0	12.34	11.65	72,160
January 13, 2026	11.54	12.22	0	12.27	11.25	58,844
January 12, 2026	10.3	10.92	0	10.92	10.15	25,057
January 09, 2026	10.7	10.38	0	10.95	10.14	27,592
January 08, 2026	10.76	10.63	0	10.78	10.34	21,237
January 07, 2026	9.79	10.24	0	10.33	9.78	22,429