Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 05/02/2026 |
3.902.521 |
-10,28%
|
11,9779
|
10,935
|
12,20
|
11,09
|
| 04/02/2026 |
3.445.997 |
-5,29%
|
13,12
|
11,96
|
13,12
|
12,36
|
| 03/02/2026 |
2.386.073 |
-0,08%
|
13,15
|
12,51
|
13,75
|
13,05
|
| 02/02/2026 |
1.988.549 |
-0,76%
|
12,8926
|
12,80
|
13,41
|
13,06
|
| 30/01/2026 |
3.241.985 |
-5,40%
|
13,46
|
12,935
|
13,95
|
13,15
|
| 29/01/2026 |
3.236.380 |
0,15%
|
13,6826
|
13,67
|
14,67
|
13,90
|
| 28/01/2026 |
4.417.244 |
-6,81%
|
14,8405
|
13,59
|
15,00
|
13,82
|
| 27/01/2026 |
9.890.767 |
6,31%
|
16,82
|
14,20
|
17,09
|
14,83
|
| 26/01/2026 |
3.271.613 |
-4,68%
|
14,43
|
13,86
|
14,70
|
13,95
|
| 23/01/2026 |
6.267.205 |
-7,99%
|
15,57
|
14,50
|
15,915
|
14,63
|
| 22/01/2026 |
6.403.413 |
13,33%
|
14,2897
|
13,7556
|
15,94
|
15,90
|
| 21/01/2026 |
6.240.944 |
9,35%
|
12,9496
|
12,94
|
14,49
|
14,03
|
| 20/01/2026 |
5.886.893 |
2,64%
|
12,15
|
12,00
|
13,168
|
12,83
|
| 16/01/2026 |
4.134.367 |
5,31%
|
11,96
|
11,70
|
12,75
|
12,50
|
| 15/01/2026 |
4.013.504 |
-1,25%
|
12,081
|
11,34
|
12,35
|
11,87
|
| 14/01/2026 |
3.807.122 |
2,39%
|
11,689
|
11,6795
|
12,34
|
12,02
|
| 13/01/2026 |
5.509.208 |
2,71%
|
11,63
|
11,195
|
12,2938
|
11,74
|
| 12/01/2026 |
4.773.571 |
10,12%
|
10,43
|
10,145
|
11,45
|
11,43
|
| 09/01/2026 |
4.961.566 |
-1,33%
|
10,82
|
10,13
|
10,978
|
10,38
|
| 08/01/2026 |
5.064.354 |
3,95%
|
10,5799
|
10,32
|
10,74
|
10,52
|
| 07/01/2026 |
3.528.804 |
4,11%
|
9,751
|
9,75
|
10,58
|
10,13
|
| 06/01/2026 |
3.096.110 |
5,66%
|
9,41
|
9,02
|
10,17
|
9,73
|
| 05/01/2026 |
3.618.339 |
1,74%
|
9,31
|
9,00
|
9,70
|
9,37
|
| 02/01/2026 |
2.063.163 |
2,45%
|
9,13
|
9,05
|
9,36
|
9,21
|
| 31/12/2025 |
2.205.764 |
-0,77%
|
9,0898
|
8,94
|
9,1344
|
8,99
|
| 30/12/2025 |
1.604.626 |
-0,88%
|
9,17
|
8,99
|
9,2562
|
8,99
|
| 29/12/2025 |
2.531.178 |
-3,18%
|
9,2605
|
8,9814
|
9,36
|
9,14
|
| 26/12/2025 |
1.383.130 |
-1,56%
|
9,5705
|
9,16
|
9,58
|
9,44
|
| 24/12/2025 |
1.061.185 |
1,70%
|
9,55
|
9,26
|
9,62
|
9,59
|
| 23/12/2025 |
1.913.995 |
-2,89%
|
9,53
|
9,34
|
9,61
|
9,42
|
| 22/12/2025 |
2.013.550 |
5,09%
|
9,3291
|
9,19
|
9,85
|
9,70
|
| 19/12/2025 |
2.416.997 |
4,05%
|
8,9496
|
8,90
|
9,54
|
9,23
|
| 18/12/2025 |
2.168.941 |
1,02%
|
8,991
|
8,74
|
9,16
|
8,88
|
| 17/12/2025 |
2.017.024 |
-3,45%
|
9,1705
|
8,785
|
9,5395
|
8,79
|
| 16/12/2025 |
1.505.286 |
-0,22%
|
9,03
|
8,91
|
9,26
|
9,12
|
| 15/12/2025 |
2.565.075 |
1,44%
|
9,10
|
8,90
|
9,225
|
9,14
|
| 12/12/2025 |
2.519.343 |
-5,55%
|
9,5705
|
9,02
|
9,6799
|
9,02
|
| 11/12/2025 |
2.115.889 |
1,92%
|
9,3182
|
9,25
|
9,67
|
9,55
|
| 10/12/2025 |
1.588.235 |
0,75%
|
9,2413
|
9,16
|
9,695
|
9,37
|
| 09/12/2025 |
2.308.144 |
-1,48%
|
9,32
|
9,22
|
9,60
|
9,30
|
| 08/12/2025 |
2.515.869 |
-1,98%
|
9,80
|
9,35
|
9,94
|
9,44
|
| 05/12/2025 |
3.197.520 |
-1,34%
|
9,661
|
9,36
|
10,15
|
9,61
|
| 04/12/2025 |
4.318.691 |
7,73%
|
8,9984
|
8,852
|
9,915
|
9,74
|
| 03/12/2025 |
3.218.779 |
11,71%
|
8,1284
|
8,09
|
9,115
|
9,06
|
| 02/12/2025 |
3.182.478 |
-3,66%
|
8,55
|
8,085
|
8,55
|
8,10
|
| 01/12/2025 |
2.863.158 |
-6,29%
|
8,8495
|
8,395
|
8,90
|
8,42
|
| 28/11/2025 |
2.703.961 |
5,05%
|
8,59
|
8,53
|
9,10
|
8,99
|
| 26/11/2025 |
2.279.827 |
-0,35%
|
8,66
|
8,40
|
8,66
|
8,52
|
| 25/11/2025 |
3.019.778 |
2,49%
|
8,40
|
8,185
|
8,61
|
8,55
|
| 24/11/2025 |
2.676.671 |
1,71%
|
8,3584
|
8,135
|
8,44
|
8,35
|
| 21/11/2025 |
3.770.064 |
2,24%
|
8,26
|
7,95
|
8,43
|
8,21
|
| 20/11/2025 |
4.127.705 |
-2,37%
|
8,485
|
7,95
|
8,855
|
8,04
|
| 19/11/2025 |
2.954.700 |
-2,72%
|
8,57
|
8,20
|
8,6299
|
8,24
|
| 18/11/2025 |
3.220.353 |
-0,18%
|
8,3401
|
8,22
|
8,6298
|
8,47
|
| 17/11/2025 |
3.607.761 |
-2,70%
|
8,6284
|
8,23
|
8,805
|
8,48
|
| 14/11/2025 |
4.990.803 |
0,35%
|
8,36
|
8,36
|
8,88
|
8,70
|
| 13/11/2025 |
7.052.164 |
-8,64%
|
9,37
|
8,565
|
9,62
|
8,67
|
| 12/11/2025 |
5.403.784 |
-6,78%
|
10,26
|
9,28
|
10,33
|
9,49
|
| 11/11/2025 |
5.034.518 |
4,63%
|
9,68
|
9,48
|
10,255
|
10,18
|
| 10/11/2025 |
8.493.494 |
3,05%
|
10,8321
|
9,65
|
11,10
|
9,73
|
| 07/11/2025 |
16.202.625 |
-23,21%
|
9,00
|
8,8887
|
10,11
|
9,52
|
| 06/11/2025 |
3.617.358 |
-9,03%
|
13,3226
|
12,2202
|
13,50
|
12,32
|
| 05/11/2025 |
4.194.418 |
11,35%
|
12,33
|
12,15
|
13,69
|
13,57
|
| 04/11/2025 |
3.059.860 |
-6,43%
|
12,559
|
12,195
|
13,11
|
12,20
|
| 03/11/2025 |
5.318.766 |
3,49%
|
13,3299
|
12,199
|
13,60
|
13,07
|
| 31/10/2025 |
8.233.738 |
2,85%
|
12,56
|
12,13
|
13,38
|
12,62
|
| 30/10/2025 |
8.506.305 |
-6,52%
|
11,2859
|
11,1524
|
12,70
|
12,265
|
| 29/10/2025 |
9.998.963 |
-6,02%
|
13,9121
|
12,6265
|
14,00
|
13,12
|
| 28/10/2025 |
12.376.615 |
-5,14%
|
14,8076
|
13,73
|
14,826
|
13,96
|
| 27/10/2025 |
33.229.029 |
-42,54%
|
14,0145
|
13,24
|
16,7605
|
14,79
|
| 24/10/2025 |
2.018.876 |
-1,12%
|
26,58
|
25,305
|
26,59
|
25,60
|
| 23/10/2025 |
2.005.036 |
5,33%
|
24,77
|
24,38
|
25,95
|
25,89
|
| 22/10/2025 |
4.373.158 |
-8,45%
|
26,65
|
24,135
|
26,89
|
24,58
|
| 21/10/2025 |
3.528.602 |
-3,90%
|
27,90
|
26,70
|
28,02
|
26,97
|
| 20/10/2025 |
5.689.417 |
13,05%
|
25,48
|
25,36
|
28,24
|
27,98
|
| 17/10/2025 |
2.808.732 |
-0,64%
|
24,06
|
23,99
|
25,18
|
24,75
|
| 16/10/2025 |
3.170.024 |
-3,84%
|
26,14
|
24,6501
|
26,80
|
24,91
|
| 15/10/2025 |
3.383.735 |
8,43%
|
24,50
|
24,2307
|
26,319
|
25,93
|
| 14/10/2025 |
3.317.891 |
0,57%
|
23,08
|
21,89
|
24,83
|
23,90
|
| 13/10/2025 |
4.882.523 |
-3,10%
|
24,91
|
23,42
|
25,8083
|
23,76
|
| 10/10/2025 |
4.930.387 |
-3,79%
|
26,04
|
23,22
|
26,1338
|
24,52
|
| 09/10/2025 |
7.415.938 |
4,05%
|
25,18
|
24,50
|
26,985
|
25,46
|
| 08/10/2025 |
11.917.672 |
19,55%
|
20,53
|
20,385
|
26,46
|
24,47
|
| 07/10/2025 |
2.795.809 |
-0,49%
|
20,70
|
19,89
|
20,8499
|
20,44
|
| 06/10/2025 |
3.294.269 |
2,91%
|
20,90
|
20,38
|
21,50
|
20,54
|
| 03/10/2025 |
4.070.703 |
-2,35%
|
21,3388
|
19,78
|
21,3388
|
19,96
|
| 02/10/2025 |
5.364.160 |
8,96%
|
19,45
|
18,92
|
20,585
|
20,44
|
| 01/10/2025 |
4.247.871 |
8,72%
|
17,29
|
17,29
|
19,41
|
18,76
|
| 30/09/2025 |
2.829.205 |
2,10%
|
17,03
|
16,46
|
17,53
|
17,27
|
| 29/09/2025 |
2.651.259 |
3,68%
|
16,66
|
16,352
|
16,9553
|
16,92
|
| 26/09/2025 |
3.581.340 |
-1,78%
|
16,60
|
15,44
|
16,69
|
16,31
|
| 25/09/2025 |
3.341.400 |
-6,39%
|
16,95
|
16,53
|
17,47
|
16,61
|
| 24/09/2025 |
4.306.936 |
4,01%
|
17,10
|
17,09
|
18,575
|
17,76
|
| 23/09/2025 |
4.201.021 |
-1,10%
|
17,40
|
16,945
|
17,825
|
17,08
|
| 22/09/2025 |
5.539.401 |
10,71%
|
15,59
|
14,80
|
17,28
|
17,26
|
| 19/09/2025 |
8.290.612 |
-3,41%
|
16,12
|
15,385
|
16,85
|
15,59
|
| 18/09/2025 |
11.254.007 |
29,73%
|
13,09
|
13,00
|
16,38
|
16,11
|
| 17/09/2025 |
4.242.918 |
0,69%
|
13,27
|
12,235
|
13,27
|
12,41
|
| 16/09/2025 |
4.480.017 |
6,18%
|
11,81
|
11,39
|
12,525
|
12,27
|
| 15/09/2025 |
2.516.389 |
1,27%
|
11,78
|
11,3762
|
12,0485
|
11,57
|
