Intellia Therapeutics Inc (NTLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
1 2 3 4 5 > >>
18/07/2024	791.134	0,00%	26,75	26,50	28,16	27,36
17/07/2024	791.134	0,04%	26,75	26,50	28,16	27,36
16/07/2024	676.229	5,15%	26,36	25,93	27,51	27,35
15/07/2024	532.417	0,85%	25,91	25,50	26,54	26,01
12/07/2024	670.839	4,71%	25,03	25,00	26,82	25,79
11/07/2024	846.865	6,39%	23,94	23,81	25,40	24,63
10/07/2024	464.430	4,00%	22,46	22,13	23,255	23,15
09/07/2024	521.682	-2,96%	22,86	21,79	22,86	22,26
08/07/2024	540.985	0,79%	23,16	22,82	23,38	22,94
05/07/2024	411.887	-0,83%	22,80	22,185	22,80	22,76
04/07/2024	369.636	0,00%	22,42	22,26	23,15	22,95
03/07/2024	369.636	3,61%	22,42	22,26	23,15	22,95
02/07/2024	423.042	-1,42%	22,44	21,60	22,44	22,15
01/07/2024	561.293	0,40%	22,08	22,08	23,38	22,47
28/06/2024	2.940.827	-3,49%	23,19	21,79	23,19	22,38
27/06/2024	522.731	1,22%	22,98	22,71	23,52	23,19
26/06/2024	911.723	-4,54%	23,86	21,92	23,86	22,91
25/06/2024	526.108	-4,00%	24,70	23,97	24,77	24,00
24/06/2024	932.214	3,22%	26,16	24,81	26,92	25,00
21/06/2024	1.662.167	0,29%	24,25	23,455	24,40	24,22
20/06/2024	487.082	-2,62%	24,50	24,00	24,62	24,15
19/06/2024	507.078	0,00%	25,13	24,60	25,17	24,80
18/06/2024	507.078	-1,39%	25,13	24,60	25,17	24,80
17/06/2024	725.983	0,08%	25,88	24,75	25,62	25,17
14/06/2024	754.627	-3,12%	25,88	25,01	26,17	25,15
13/06/2024	732.704	0,43%	24,80	25,42	26,84	25,96
12/06/2024	1.579.504	8,84%	24,80	24,51	26,98	25,85
11/06/2024	1.033.699	2,02%	22,44	22,77	23,765	23,75
10/06/2024	1.024.388	2,42%	22,44	22,11	23,395	23,28
07/06/2024	997.228	-0,96%	22,50	22,45	23,18	22,73
06/06/2024	1.296.311	-0,61%	23,00	22,55	23,235	22,95
05/06/2024	2.130.358	-0,69%	23,35	22,58	23,64	23,09
04/06/2024	1.676.875	-1,15%	23,49	22,96	24,08	23,25
03/06/2024	2.781.817	10,01%	22,64	22,145	24,325	23,52
31/05/2024	1.246.863	-3,26%	22,25	21,31	22,5637	21,38
30/05/2024	1.421.105	1,98%	22,03	21,65	22,24	22,10
29/05/2024	2.006.529	-4,62%	22,18	21,41	22,285	21,67
28/05/2024	1.324.318	-8,54%	25,07	22,635	25,25	22,72
27/05/2024	381.708	0,00%	25,11	24,64	25,17	24,84
24/05/2024	381.708	-4,35%	25,11	24,64	25,17	24,84
23/05/2024	1.051.846	-4,20%	25,94	24,68	25,97	24,88
22/05/2024	811.490	1,01%	25,55	25,2005	26,46	25,97
21/05/2024	836.707	-0,70%	25,66	25,51	26,40	25,71
20/05/2024	702.204	-1,26%	26,21	25,72	26,41	25,89
17/05/2024	843.986	0,19%	26,28	25,81	26,53	26,22
16/05/2024	880.639	-0,19%	26,28	25,83	26,45	26,17
15/05/2024	974.820	1,90%	26,65	25,99	27,165	26,22
14/05/2024	788.122	1,22%	25,96	25,60	26,96	25,73
13/05/2024	1.185.179	3,93%	25,01	24,93	26,74	25,42
10/05/2024	1.311.940	-1,61%	25,00	24,245	25,4214	24,46
09/05/2024	1.234.431	8,09%	24,63	23,35	24,94	24,86
08/05/2024	812.755	-3,69%	23,38	22,756	23,64	23,00
07/05/2024	835.646	0,68%	23,77	23,32	24,09	23,88
06/05/2024	829.760	0,51%	23,76	23,51	24,32	23,72
03/05/2024	768.110	4,81%	21,06	23,42	24,99	24,39
02/05/2024	601.663	3,47%	21,06	22,37	23,355	23,28
01/05/2024	1.222.493	5,14%	21,06	21,3465	23,56	22,50
30/04/2024	547.281	-2,64%	21,06	21,30	21,97	21,40
29/04/2024	844.538	5,88%	21,06	21,06	22,40	21,98
26/04/2024	696.274	3,70%	20,53	19,37	21,94	20,76
25/04/2024	843.771	-5,43%	20,53	19,64	20,6594	20,02
24/04/2024	454.729	-1,67%	21,56	21,03	21,73	21,17
23/04/2024	510.457	-1,37%	21,78	21,52	22,85	21,53
22/04/2024	741.976	1,21%	21,22	20,88	22,20	21,83
19/04/2024	763.505	1,17%	21,22	20,78	21,63	21,57
18/04/2024	679.265	-0,84%	21,37	21,18	21,85	21,32
17/04/2024	591.935	-1,42%	21,94	21,45	22,1252	21,50
16/04/2024	865.325	-4,89%	24,83	21,805	22,84	21,80
15/04/2024	1.099.561	-5,56%	24,83	22,51	24,152	22,92
12/04/2024	728.267	-2,96%	24,83	23,96	24,985	24,27
11/04/2024	916.898	0,24%	25,29	24,42	25,53	25,01
10/04/2024	988.209	-4,33%	24,76	24,38	25,19	24,95
09/04/2024	493.138	3,08%	25,46	25,33	26,23	26,08
08/04/2024	685.152	2,10%	24,54	24,75	25,49	25,30
05/04/2024	539.407	-0,76%	24,54	24,36	25,26	24,78
04/04/2024	987.213	-0,04%	25,32	24,75	25,445	24,97
03/04/2024	615.799	-0,48%	25,01	24,34	25,54	24,98
02/04/2024	1.253.011	-7,79%	27,43	25,07	27,4633	25,10
01/04/2024	516.136	-1,05%	27,43	26,60	27,4633	27,22
28/03/2024	662.434	1,81%	26,50	26,61	28,23	27,51
27/03/2024	805.013	2,89%	26,50	26,08	27,46	27,02
26/03/2024	542.087	-2,12%	27,19	26,205	27,55	26,26
25/03/2024	515.966	-0,30%	26,95	26,74	27,285	26,83
22/03/2024	578.712	-2,68%	28,37	26,83	27,58	26,91
21/03/2024	1.022.168	-0,47%	28,37	27,20	28,54	27,65
20/03/2024	697.953	0,54%	27,60	27,1808	28,41	27,78
19/03/2024	818.492	0,95%	27,41	27,10	27,9495	27,63
18/03/2024	871.630	-3,29%	27,41	27,08	27,7775	27,37
15/03/2024	1.481.960	2,83%	27,41	27,41	28,32	28,30
14/03/2024	1.094.798	-4,01%	28,08	27,00	28,47	27,52
13/03/2024	936.138	3,20%	27,46	27,27	28,88	28,67
12/03/2024	835.019	-5,96%	29,65	27,76	29,695	27,78
11/03/2024	912.728	-1,44%	29,75	29,16	31,08	29,54
08/03/2024	689.664	-0,17%	30,72	29,61	31,98	29,97
07/03/2024	677.503	0,23%	30,10	29,415	30,6299	30,02
06/03/2024	926.785	-0,99%	30,84	29,52	31,175	29,95
05/03/2024	1.311.928	-6,61%	31,99	29,89	32,345	30,25
04/03/2024	1.072.154	-0,83%	32,99	31,70	33,22	32,39
01/03/2024	1.498.340	1,68%	32,42	32,3053	34,01	32,66
29/02/2024	3.119.620	-2,07%	33,80	31,70	34,87	32,12