Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 02/07/2026 |
2.398.281 |
1,86%
|
17,40
|
17,298
|
18,48
|
17,56
|
| 01/07/2026 |
2.107.969 |
2,01%
|
16,80
|
16,6438
|
17,828
|
17,24
|
| 30/06/2026 |
2.238.064 |
1,87%
|
16,54
|
16,00
|
16,95
|
16,92
|
| 29/06/2026 |
3.495.996 |
-0,45%
|
16,72
|
15,935
|
17,18
|
16,61
|
| 26/06/2026 |
2.795.996 |
4,06%
|
15,8356
|
15,67
|
16,96
|
16,68
|
| 25/06/2026 |
1.953.757 |
3,58%
|
15,62
|
15,55
|
16,26
|
16,03
|
| 24/06/2026 |
2.181.518 |
1,74%
|
15,1284
|
15,103
|
16,1201
|
15,50
|
| 23/06/2026 |
2.775.799 |
-2,70%
|
15,06
|
15,06
|
15,93
|
15,25
|
| 18/06/2026 |
3.481.213 |
3,09%
|
15,45
|
15,04
|
16,20
|
15,75
|
| 17/06/2026 |
7.520.073 |
4,46%
|
14,49
|
14,43
|
16,73
|
15,20
|
| 16/06/2026 |
4.816.062 |
-2,98%
|
14,63
|
13,535
|
14,92
|
14,55
|
| 15/06/2026 |
7.588.119 |
22,79%
|
12,69
|
12,60
|
14,975
|
14,92
|
| 12/06/2026 |
4.753.002 |
-1,94%
|
12,54
|
11,95
|
12,98
|
12,11
|
| 11/06/2026 |
4.044.497 |
1,35%
|
12,17
|
11,81
|
12,445
|
12,35
|
| 10/06/2026 |
2.153.977 |
-5,12%
|
12,90
|
12,20
|
13,13
|
12,20
|
| 09/06/2026 |
3.610.300 |
-4,49%
|
13,67
|
12,55
|
14,25
|
12,89
|
| 08/06/2026 |
2.089.539 |
-0,37%
|
13,9213
|
13,325
|
14,04
|
13,49
|
| 05/06/2026 |
4.609.864 |
-8,34%
|
14,62
|
12,89
|
14,79
|
13,54
|
| 04/06/2026 |
5.878.327 |
13,40%
|
13,00
|
13,00
|
15,49
|
14,75
|
| 03/06/2026 |
1.861.133 |
-0,95%
|
13,02
|
12,47
|
13,05
|
13,02
|
| 02/06/2026 |
2.552.544 |
-4,44%
|
13,65
|
12,88
|
13,67
|
13,13
|
| 01/06/2026 |
2.216.929 |
-2,42%
|
13,87
|
13,41
|
14,1711
|
13,73
|
| 29/05/2026 |
3.202.371 |
2,74%
|
13,5735
|
13,1201
|
14,2993
|
14,07
|
| 28/05/2026 |
2.742.441 |
1,79%
|
13,37
|
13,20
|
13,99
|
13,68
|
| 27/05/2026 |
4.024.671 |
6,58%
|
12,41
|
12,40
|
13,75
|
13,44
|
| 26/05/2026 |
2.336.933 |
0,08%
|
12,66
|
12,24
|
12,87
|
12,61
|
| 22/05/2026 |
1.927.168 |
1,82%
|
12,44
|
12,3459
|
12,89
|
12,60
|
| 21/05/2026 |
2.674.801 |
0,90%
|
12,09
|
11,82
|
12,45
|
12,37
|
| 20/05/2026 |
2.626.454 |
2,68%
|
12,05
|
11,79
|
12,53
|
12,26
|
| 19/05/2026 |
3.374.224 |
-6,03%
|
12,59
|
11,84
|
12,59
|
11,94
|
| 18/05/2026 |
6.024.214 |
-7,90%
|
13,6386
|
12,11
|
13,88
|
12,69
|
| 15/05/2026 |
5.592.671 |
2,25%
|
13,0107
|
13,0107
|
14,145
|
13,67
|
| 14/05/2026 |
7.644.367 |
-8,75%
|
14,26
|
12,915
|
14,28
|
13,09
|
| 13/05/2026 |
2.273.882 |
2,07%
|
13,98
|
13,75
|
14,59
|
14,28
|
| 12/05/2026 |
2.972.541 |
-2,98%
|
14,40
|
13,52
|
14,50
|
13,99
|
| 11/05/2026 |
4.373.469 |
2,34%
|
13,85
|
13,84
|
15,5499
|
14,42
|
| 08/05/2026 |
3.588.112 |
2,77%
|
13,77
|
13,73
|
14,5486
|
14,09
|
| 07/05/2026 |
2.364.208 |
-1,01%
|
13,89
|
13,415
|
14,065
|
13,71
|
| 06/05/2026 |
2.334.932 |
4,06%
|
13,4505
|
13,13
|
13,88
|
13,85
|
| 05/05/2026 |
3.334.976 |
-4,04%
|
14,05
|
13,20
|
14,34
|
13,31
|
| 04/05/2026 |
4.016.193 |
4,49%
|
13,5501
|
13,31
|
14,07
|
13,87
|
| 01/05/2026 |
4.034.337 |
-1,63%
|
13,49
|
12,80
|
13,4948
|
13,26
|
| 30/04/2026 |
7.622.902 |
8,16%
|
12,54
|
12,48
|
14,06
|
13,48
|
| 29/04/2026 |
17.137.261 |
-5,72%
|
11,91
|
11,755
|
12,95
|
12,445
|
| 28/04/2026 |
9.855.495 |
1,76%
|
12,82
|
12,72
|
14,16
|
13,20
|
| 27/04/2026 |
6.370.933 |
1,61%
|
14,0283
|
13,04
|
14,75
|
13,04
|
| 24/04/2026 |
4.974.595 |
-14,12%
|
16,03
|
13,42
|
16,04
|
13,63
|
| 23/04/2026 |
3.215.594 |
-4,23%
|
16,46
|
15,56
|
16,969
|
15,87
|
| 22/04/2026 |
2.424.450 |
8,23%
|
15,63
|
15,58
|
16,58
|
16,57
|
| 21/04/2026 |
2.872.489 |
0,66%
|
15,3501
|
15,22
|
15,914
|
15,31
|
| 20/04/2026 |
1.732.440 |
1,74%
|
14,6971
|
14,53
|
15,305
|
15,21
|
| 17/04/2026 |
1.868.847 |
5,58%
|
14,36
|
14,36
|
15,14
|
14,95
|
| 16/04/2026 |
2.386.869 |
-5,19%
|
14,92
|
13,88
|
15,00
|
14,16
|
| 15/04/2026 |
1.718.820 |
1,08%
|
14,67
|
14,46
|
15,275
|
14,94
|
| 14/04/2026 |
2.035.729 |
3,65%
|
14,40
|
14,35
|
15,1499
|
14,78
|
| 13/04/2026 |
1.689.854 |
5,71%
|
13,32
|
13,296
|
14,47
|
14,26
|
| 10/04/2026 |
1.041.152 |
-2,46%
|
13,8873
|
13,275
|
13,8873
|
13,49
|
| 09/04/2026 |
818.054 |
-0,36%
|
13,71
|
13,62
|
13,98
|
13,83
|
| 08/04/2026 |
1.675.110 |
2,36%
|
14,08
|
13,57
|
14,49
|
13,87
|
| 07/04/2026 |
1.436.960 |
1,88%
|
13,04
|
12,85
|
13,56
|
13,55
|
| 06/04/2026 |
1.443.009 |
1,30%
|
13,14
|
13,13
|
13,72
|
13,30
|
| 02/04/2026 |
2.050.676 |
-1,06%
|
12,75
|
12,47
|
13,2699
|
13,13
|
| 01/04/2026 |
1.837.307 |
3,51%
|
12,95
|
12,81
|
13,65
|
13,27
|
| 31/03/2026 |
2.618.748 |
9,96%
|
11,93
|
11,87
|
12,989
|
12,82
|
| 30/03/2026 |
2.279.313 |
-5,82%
|
12,35
|
11,62
|
12,4993
|
11,65
|
| 27/03/2026 |
2.346.475 |
-6,53%
|
13,01
|
12,12
|
13,16
|
12,37
|
| 26/03/2026 |
3.846.526 |
-0,08%
|
12,93
|
12,82
|
14,0237
|
13,24
|
| 25/03/2026 |
2.176.612 |
3,51%
|
12,99
|
12,99
|
13,67
|
13,26
|
| 24/03/2026 |
2.029.374 |
-2,29%
|
12,9302
|
12,63
|
13,175
|
12,81
|
| 23/03/2026 |
1.814.437 |
1,99%
|
13,08
|
12,66
|
13,34
|
13,11
|
| 20/03/2026 |
2.059.105 |
-2,24%
|
13,10
|
12,805
|
13,58
|
12,84
|
| 19/03/2026 |
1.898.989 |
-0,45%
|
12,78
|
12,66
|
13,45
|
13,15
|
| 18/03/2026 |
1.561.623 |
-2,00%
|
13,25
|
13,1394
|
13,65
|
13,21
|
| 17/03/2026 |
1.632.657 |
0,75%
|
13,33
|
13,33
|
13,65
|
13,48
|
| 16/03/2026 |
2.637.182 |
5,46%
|
12,90
|
12,8803
|
13,655
|
13,38
|
| 13/03/2026 |
2.088.312 |
-0,70%
|
13,07
|
12,55
|
13,325
|
12,76
|
| 12/03/2026 |
2.308.813 |
-1,23%
|
12,81
|
12,56
|
13,0701
|
12,85
|
| 11/03/2026 |
2.178.614 |
-3,42%
|
13,4365
|
12,84
|
13,49
|
13,01
|
| 10/03/2026 |
1.944.497 |
-3,02%
|
13,79
|
13,35
|
14,15
|
13,47
|
| 09/03/2026 |
2.553.261 |
3,39%
|
13,01
|
13,01
|
14,145
|
13,89
|
| 06/03/2026 |
2.097.605 |
2,17%
|
12,84
|
12,552
|
13,54
|
13,44
|
| 05/03/2026 |
2.683.268 |
-4,85%
|
13,51
|
12,985
|
14,10
|
13,15
|
| 04/03/2026 |
3.928.617 |
1,58%
|
13,9985
|
13,412
|
14,12
|
13,82
|
| 03/03/2026 |
4.489.124 |
-11,85%
|
14,70
|
13,60
|
14,87
|
13,605
|
| 02/03/2026 |
8.776.572 |
12,05%
|
14,5695
|
12,75
|
15,51
|
15,44
|
| 27/02/2026 |
1.959.558 |
-3,43%
|
13,82
|
13,5742
|
14,29
|
13,78
|
| 26/02/2026 |
3.539.679 |
6,41%
|
14,01
|
12,70
|
14,30
|
14,28
|
| 25/02/2026 |
1.729.772 |
-1,18%
|
13,65
|
13,41
|
13,925
|
13,42
|
| 24/02/2026 |
2.143.437 |
3,19%
|
13,25
|
13,1154
|
13,8399
|
13,58
|
| 23/02/2026 |
1.699.369 |
4,11%
|
12,63
|
12,47
|
13,19
|
13,16
|
| 20/02/2026 |
1.928.355 |
-3,07%
|
12,7825
|
12,51
|
12,96
|
12,64
|
| 19/02/2026 |
1.460.405 |
4,49%
|
12,2424
|
12,10
|
13,0797
|
13,04
|
| 18/02/2026 |
1.857.262 |
2,13%
|
12,1323
|
12,00
|
12,695
|
12,48
|
| 17/02/2026 |
1.697.796 |
2,95%
|
11,7585
|
11,66
|
12,47
|
12,22
|
| 13/02/2026 |
1.872.826 |
2,15%
|
11,79
|
11,52
|
12,32
|
11,87
|
| 12/02/2026 |
2.019.204 |
-3,17%
|
12,15
|
11,21
|
12,15
|
11,62
|
| 11/02/2026 |
2.828.741 |
0,76%
|
12,07
|
11,36
|
12,0798
|
12,00
|
| 10/02/2026 |
2.126.768 |
-4,64%
|
12,4035
|
11,75
|
12,54
|
11,91
|
| 09/02/2026 |
2.684.034 |
1,55%
|
12,35
|
11,76
|
12,495
|
12,49
|
| 06/02/2026 |
2.806.497 |
10,60%
|
11,43
|
11,32
|
12,33
|
12,30
|
