Intellia Therapeutics Inc (NTLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
< 1 2 3 4 5 > >>
28-02-2024	2.345.412	4,77%	28,45	30,281	33,245	32,50
27-02-2024	2.058.043	12,15%	28,45	28,01	31,13	31,02
26-02-2024	1.314.667	5,98%	25,75	25,69	27,68	27,66
23-02-2024	1.302.028	-3,97%	26,72	25,49	27,01	26,10
22-02-2024	1.366.425	1,12%	26,50	25,33	27,88	27,18
21-02-2024	1.075.303	-0,99%	27,00	26,26	27,28	26,88
20-02-2024	861.938	-2,13%	27,41	26,80	27,6973	27,15
19-02-2024	634.091	0,00%	27,59	27,10	28,10	27,74
16-02-2024	634.091	-1,91%	27,59	27,10	28,10	27,74
15-02-2024	1.653.158	0,67%	27,95	27,005	29,39	28,47
14-02-2024	776.567	6,92%	27,11	26,425	28,33	28,28
13-02-2024	1.430.679	-10,67%	27,89	26,07	28,02	26,45
12-02-2024	1.002.395	4,89%	28,30	28,20	29,64	29,61
09-02-2024	647.758	2,77%	26,34	27,47	28,89	28,23
08-02-2024	905.370	5,37%	26,34	26,01	27,90	27,47
07-02-2024	838.352	-1,88%	26,56	25,71	26,577	26,07
06-02-2024	870.724	6,97%	24,86	24,53	26,625	26,57
05-02-2024	1.053.865	-1,78%	24,81	24,23	25,055	24,84
02-02-2024	1.411.432	0,12%	24,44	24,00	25,41	25,29
01-02-2024	1.762.551	6,05%	24,52	23,74	25,98	25,26
31-01-2024	1.120.092	-3,13%	24,52	23,76	25,24	23,82
30-01-2024	2.959.344	-6,07%	24,75	24,61	25,91	24,59
29-01-2024	981.145	6,08%	24,75	23,93	26,46	26,18
26-01-2024	653.613	-1,63%	25,48	24,62	26,08	24,68
25-01-2024	889.911	0,12%	26,12	25,01	25,87	25,09
24-01-2024	960.530	-2,83%	26,12	24,92	26,38	25,06
23-01-2024	719.653	-1,30%	26,75	25,22	26,92	25,79
22-01-2024	669.288	2,27%	25,78	25,72	26,98	26,13
19-01-2024	859.983	1,23%	25,21	24,76	25,60	25,55
18-01-2024	689.206	-1,94%	25,94	24,86	25,9994	25,24
17-01-2024	729.226	-3,81%	26,06	25,55	26,8157	25,74
16-01-2024	898.487	-3,29%	27,35	26,44	27,35	26,76
15-01-2024	791.661	-1,71%	28,67	27,485	29,51	27,67
12-01-2024	791.661	-1,71%	28,67	27,485	29,51	27,67
11-01-2024	1.040.477	-2,53%	28,15	27,60	28,6026	28,15
10-01-2024	702.820	-1,40%	29,14	28,282	29,31	28,88
09-01-2024	791.885	-2,59%	29,12	28,81	29,95	29,29
08-01-2024	1.044.377	5,03%	28,18	27,8612	30,08	30,07
05-01-2024	1.002.498	-3,02%	28,83	27,36	28,94	28,63
04-01-2024	1.313.644	-0,31%	29,35	28,84	29,70	29,40
03-01-2024	885.653	-4,32%	31,78	29,10	30,735	29,49
02-01-2024	1.004.838	1,08%	31,78	29,33	32,335	30,82
29-12-2023	925.552	-4,03%	31,78	30,46	31,91	30,49
28-12-2023	753.670	0,10%	31,80	31,29	32,349	31,77
27-12-2023	961.472	-1,86%	32,89	31,08	33,31	31,74
26-12-2023	896.711	3,13%	31,67	31,64	32,64	32,34
22-12-2023	901.303	3,84%	30,86	30,50	32,68	31,36
21-12-2023	928.367	1,96%	30,49	29,72	31,12	30,20
20-12-2023	1.101.264	-7,50%	32,03	29,57	32,189	29,62
19-12-2023	958.003	5,50%	30,64	30,96	32,38	32,02
18-12-2023	960.164	-1,40%	30,64	29,85	31,47	30,35
15-12-2023	903.660	-3,39%	32,19	30,20	32,62	30,78
14-12-2023	2.183.137	4,84%	27,91	31,12	33,60	31,86
13-12-2023	1.273.736	7,96%	27,91	26,96	30,44	30,39
12-12-2023	683.570	-0,71%	28,81	27,40	28,66	28,15
11-12-2023	1.094.295	-2,31%	28,81	27,11	28,845	28,35
08-12-2023	799.664	-2,55%	29,53	28,85	30,56	29,02
07-12-2023	872.202	-0,27%	29,74	29,05	29,985	29,78
06-12-2023	1.179.690	-0,13%	30,37	29,71	30,8689	29,86
05-12-2023	752.066	-3,21%	30,45	29,2001	30,44	29,90
04-12-2023	883.158	0,16%	30,84	30,05	31,85	30,89
01-12-2023	1.102.529	4,08%	29,57	28,46	30,82	30,84
30-11-2023	1.092.578	-4,20%	31,36	29,43	31,72	29,63
29-11-2023	987.353	0,59%	31,32	30,66	32,375	30,93
28-11-2023	765.537	0,33%	30,49	29,90	31,27	30,75
27-11-2023	746.700	-1,23%	30,13	29,57	31,145	30,65
24-11-2023	863.829	3,19%	30,13	30,13	31,90	31,225
23-11-2023	919.225	7,17%	29,01	28,94	30,4224	30,50
22-11-2023	906.558	6,33%	29,01	28,94	30,4224	30,26
21-11-2023	727.326	-6,01%	29,84	28,36	29,84	28,46
20-11-2023	2.043.300	7,68%	28,57	28,32	31,59	30,28
17-11-2023	1.491.627	8,07%	26,35	26,18	28,17	28,12
16-11-2023	880.586	-2,11%	26,60	25,20	26,945	26,02
15-11-2023	1.282.369	0,49%	26,65	26,52	27,70	26,58
14-11-2023	1.761.546	11,09%	25,35	22,665	26,66	26,45
13-11-2023	1.076.906	-1,33%	23,90	22,665	24,295	23,81
10-11-2023	1.649.835	-3,33%	28,50	22,76	28,63	24,13
09-11-2023	2.108.099	-12,27%	28,50	24,72	28,50	24,96
08-11-2023	982.460	-3,53%	29,49	28,12	29,66	28,45
07-11-2023	1.142.784	6,62%	27,82	27,415	29,60	29,49
06-11-2023	1.088.105	-3,83%	28,60	27,0823	28,60	27,66
03-11-2023	1.725.054	8,61%	26,10	25,57	29,02	28,76
02-11-2023	1.163.608	3,84%	26,10	25,70	26,525	26,48
01-11-2023	1.278.504	1,80%	25,20	24,38	25,56	25,50
31-10-2023	829.363	5,12%	23,90	23,67	25,16	25,05
30-10-2023	1.272.486	2,89%	23,42	22,8101	24,45	23,83
27-10-2023	674.339	-6,34%	25,45	23,37	25,45	23,4147
26-10-2023	1.547.858	2,54%	26,12	24,46	25,79	25,00
25-10-2023	1.118.038	-8,48%	26,12	24,24	26,2699	24,38
24-10-2023	928.717	1,22%	26,64	26,48	27,62	26,64
23-10-2023	774.673	-1,20%	26,32	25,835	26,93	26,32
20-10-2023	890.776	-1,70%	27,19	26,52	27,50	26,64
19-10-2023	1.259.552	-3,08%	29,51	26,65	28,00	27,10
18-10-2023	1.392.547	-3,75%	29,51	27,41	29,64	27,96
17-10-2023	699.535	-1,96%	29,82	28,99	29,84	29,05
16-10-2023	518.955	-0,67%	29,01	29,26	30,28	29,63
13-10-2023	478.837	3,18%	29,01	28,805	30,00	29,83
12-10-2023	742.502	-4,43%	30,29	28,73	30,39	28,91
11-10-2023	526.957	0,40%	30,14	29,78	30,74	30,25
10-10-2023	547.850	0,33%	29,46	29,96	30,86	30,13