UK markets closed

Intellia Therapeutics, Inc. (0JBU.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
24.04+0.80 (+3.46%)
At close: 07:08PM BST
Time period:
04 May 2023 - 04 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202424.4424.8723.6923.6923.691,505
02 May 202423.1623.1622.4022.4022.40127
01 May 202421.3322.6021.3322.6022.602,221
30 Apr 202421.6421.9421.3321.7021.70399
29 Apr 202421.1322.3621.0222.1422.143,908
26 Apr 202420.3620.7619.3720.7620.761,706
25 Apr 202420.5420.7119.6720.1220.123,248
24 Apr 202421.5021.7021.0921.2221.221,706
23 Apr 202421.6322.7621.6321.9921.99573
22 Apr 202421.7722.0920.9322.0122.011,519
19 Apr 202421.2821.5721.0221.0521.052,078
18 Apr 202421.3721.7821.3421.4221.421,607
17 Apr 202421.8922.0921.4821.8021.802,316
16 Apr 202422.6222.8022.0622.1522.151,756
15 Apr 202424.3024.3022.8522.9022.903,531
12 Apr 202424.7324.9924.2524.3524.352,657
11 Apr 202425.2925.5024.6925.3825.38715
10 Apr 202424.7625.0124.4024.7824.783,569
09 Apr 202425.4626.0925.3025.9025.901,337
08 Apr 202424.8525.4424.7425.3125.311,841
05 Apr 202424.6025.1924.3225.1925.191,615
04 Apr 202425.2025.5224.9725.2225.222,077
03 Apr 202424.8925.4824.3925.2825.282,405
02 Apr 202426.6026.6025.1625.3525.351,861
28 Mar 202426.9128.1426.6828.1428.142,637
27 Mar 202426.3627.4526.1127.1727.172,622
26 Mar 202427.4427.5026.5526.8126.814,414
25 Mar 202426.9927.3326.7426.8326.83866
22 Mar 202427.5127.6226.8326.9526.951,759
21 Mar 202428.3728.4327.2427.7627.764,295
20 Mar 202427.6028.2427.2327.7627.76356
19 Mar 202427.3627.8927.1927.6427.643,688
18 Mar 202427.8528.0827.1627.7727.774,325
15 Mar 202427.4128.1727.4128.0528.051,345
14 Mar 202428.0828.3227.0927.2227.222,169
13 Mar 202429.0129.0127.2828.5228.522,394
12 Mar 202429.6529.6527.9128.0028.003,035
11 Mar 202429.7530.9629.3529.4029.401,332
08 Mar 202430.7231.7630.0530.2630.26906
07 Mar 202430.0530.5829.4030.0030.00973
06 Mar 202430.8131.0729.5729.8829.883,066
05 Mar 202431.6632.3630.9030.9030.902,751
04 Mar 202432.5033.0831.7232.3132.313,237
01 Mar 202432.4233.9232.3433.4633.462,443
29 Feb 202433.8034.8731.7932.2332.238,645
28 Feb 202431.6632.6830.2332.5432.5412,060
27 Feb 202428.4530.6228.0030.6230.6215,121
26 Feb 202425.7527.2025.6726.7026.702,208
23 Feb 202426.8226.9025.5525.7425.744,412
22 Feb 202426.6227.8325.4327.8127.816,704
21 Feb 202426.7827.1126.2726.4926.492,746
20 Feb 202427.4127.6126.8226.8826.882,532
19 Feb 2024------
16 Feb 202428.0028.0827.0628.0828.084,599
15 Feb 202427.9529.2827.1828.8628.869,199
14 Feb 202427.0028.0126.5128.0128.015,187
13 Feb 202427.8928.0626.5326.5426.547,358
12 Feb 202428.3029.5528.1429.3829.385,125
09 Feb 202427.8928.8427.6728.5128.513,156
08 Feb 202426.3427.4326.0927.3027.302,252
07 Feb 202426.5626.6225.6725.9525.951,282
06 Feb 202424.8626.0324.5625.8325.832,206
05 Feb 202425.1025.1024.3024.8224.82962
02 Feb 202424.3224.9823.9924.7024.701,842
01 Feb 202424.0324.5323.6824.5124.512,039
31 Jan 202424.5224.9724.2624.3824.382,036
30 Jan 202426.1726.1724.7724.7724.772,243
29 Jan 202424.7525.5923.9625.5925.592,352
26 Jan 202425.4826.0824.7224.7624.76985
25 Jan 202425.6525.7225.1025.2725.271,002
24 Jan 202426.1226.3824.9624.9624.962,305
23 Jan 202426.9226.9825.3025.5225.525,029
22 Jan 202425.7826.8825.6325.9525.951,779
19 Jan 202425.4025.5424.7525.5125.515,018
18 Jan 202426.0026.0024.8525.0925.096,801
17 Jan 202426.0626.7625.6925.8425.84836
16 Jan 202426.9327.3526.5026.6526.652,290
15 Jan 2024------
12 Jan 202428.6729.4527.5527.6027.602,420
11 Jan 202428.1528.3927.6128.3228.325,007
10 Jan 202429.0429.1728.2928.6028.60722
09 Jan 202429.3929.8628.9629.4129.412,396
08 Jan 202428.4029.3227.9429.3229.32379
05 Jan 202428.8028.8527.6028.3628.361,962
04 Jan 202429.0629.3528.9629.3429.341,023
03 Jan 202431.0031.5729.5629.7529.752,143
02 Jan 202430.1232.1929.3931.1031.104,469
29 Dec 202331.5331.8430.6530.8130.81849
28 Dec 202331.8032.1831.4031.4731.471,219
27 Dec 202333.0033.0031.9632.0532.051,075
22 Dec 202331.6532.6930.7031.3331.331,875
21 Dec 202330.5030.9729.7430.2530.251,873
20 Dec 202331.5832.0930.9130.9630.962,804
19 Dec 202330.7031.8130.7031.6231.62940
18 Dec 202330.6431.3429.8230.3130.311,416
15 Dec 202332.1932.6230.3830.4630.462,265
14 Dec 202331.8433.2031.2431.4731.475,874
13 Dec 202328.1028.4727.3427.3427.34919
12 Dec 202328.2528.3227.3828.3228.321,560
11 Dec 202328.5028.6327.1828.6328.633,533
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...