Intellia Therapeutics Inc (NTLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 1 2 3 4 5 > >>
09/10/2023	621.557	-0,03%	29,46	28,95	30,14	30,03
06/10/2023	639.277	-1,54%	30,11	29,90	30,64	30,04
05/10/2023	766.194	5,43%	28,73	28,58	30,73	30,51
04/10/2023	748.545	-2,49%	29,38	28,2908	29,845	28,94
03/10/2023	830.945	0,92%	31,50	28,78	29,96	29,68
02/10/2023	879.395	-6,99%	31,50	29,24	31,5575	29,41
29/09/2023	541.453	-0,44%	32,22	31,40	32,415	31,62
28/09/2023	520.273	-1,03%	32,00	31,13	32,34	31,76
27/09/2023	626.674	-0,80%	32,49	31,50	32,91	32,09
26/09/2023	524.250	0,44%	32,19	32,165	33,34	32,35
25/09/2023	580.740	-0,56%	33,34	31,66	32,77	32,21
22/09/2023	600.045	-3,40%	33,34	32,39	34,00	32,39
21/09/2023	666.012	-1,35%	33,34	32,66	33,80	33,53
20/09/2023	598.231	-1,11%	34,87	33,875	34,94	33,99
19/09/2023	657.576	-1,86%	34,87	33,83	34,87	34,37
18/09/2023	664.338	-2,23%	35,65	34,96	35,88	35,02
15/09/2023	1.060.875	-0,53%	35,80	35,54	36,17	35,82
14/09/2023	555.159	1,44%	35,80	35,58	36,23	36,01
13/09/2023	932.738	-4,44%	37,06	35,36	37,155	35,50
12/09/2023	462.713	-2,88%	38,25	37,13	38,68	37,15
11/09/2023	390.287	1,00%	38,03	37,5301	38,35	38,25
08/09/2023	284.939	0,48%	37,87	37,02	37,975	37,87
07/09/2023	394.499	-1,31%	37,99	36,67	38,10	37,69
06/09/2023	342.405	0,58%	37,30	37,65	38,67	38,19
05/09/2023	620.941	0,74%	37,30	36,90	38,30	37,97
04/09/2023	471.786	0,56%	37,99	37,56	38,4863	37,69
01/09/2023	471.786	0,56%	37,99	37,56	38,4863	37,69
31/08/2023	462.625	-1,26%	38,07	37,32	38,20	37,48
30/08/2023	407.337	-0,60%	38,08	37,3263	38,1447	37,96
29/08/2023	626.928	0,47%	38,61	37,52	38,72	38,19
28/08/2023	277.013	-0,63%	38,61	37,75	38,79	38,01
25/08/2023	341.089	1,95%	37,65	37,35	38,70	38,25
24/08/2023	370.487	-2,16%	38,35	37,34	38,35	37,52
23/08/2023	406.825	0,24%	38,47	38,11	39,01	38,35
22/08/2023	364.140	1,16%	37,90	37,43	38,54	38,26
21/08/2023	569.643	0,61%	37,61	37,07	38,27	37,82
18/08/2023	438.437	-0,19%	37,78	36,53	38,33	37,16
17/08/2023	416.575	-1,38%	37,78	36,96	38,61	37,23
16/08/2023	468.738	-2,73%	38,35	37,73	38,61	37,75
15/08/2023	460.996	-0,28%	38,68	38,02	39,0738	38,81
14/08/2023	597.095	-1,49%	39,01	38,0787	39,14	38,92
11/08/2023	355.024	-0,10%	39,01	38,951	39,93	39,51
10/08/2023	593.118	-1,17%	39,87	39,10	40,98	39,55
09/08/2023	591.281	0,03%	40,26	39,55	40,57	40,02
08/08/2023	617.131	2,54%	38,78	38,25	40,25	40,01
07/08/2023	648.596	-1,49%	39,60	36,00	39,91	39,02
04/08/2023	595.059	1,33%	39,56	39,26	40,50	39,61
03/08/2023	892.804	-1,56%	40,00	38,05	39,38	39,09
02/08/2023	762.553	-3,05%	40,00	39,01	40,22	39,71
01/08/2023	518.445	-3,24%	41,49	40,36	41,55	40,96
31/07/2023	352.590	-0,07%	41,61	41,91	43,06	42,33
28/07/2023	443.601	3,39%	41,61	41,59	42,83	42,36
27/07/2023	481.778	-2,41%	42,74	40,6354	42,84	40,97
26/07/2023	364.713	1,47%	41,10	40,92	42,30	41,98
25/07/2023	338.949	-1,31%	42,03	41,31	42,77	41,37
24/07/2023	400.546	-3,34%	43,28	41,85	43,56	41,92
21/07/2023	613.293	0,21%	43,88	42,51	44,08	43,37
20/07/2023	533.439	-5,13%	44,97	42,70	45,385	43,28
19/07/2023	697.540	3,26%	44,85	44,60	46,00	45,62
18/07/2023	740.172	0,11%	44,59	43,25	44,82	44,18
17/07/2023	520.345	0,68%	44,14	43,63	45,67	44,26
14/07/2023	505.311	-3,98%	46,11	43,79	46,21	43,96
13/07/2023	610.022	0,02%	46,10	45,23	46,50	45,78
12/07/2023	808.588	5,24%	42,93	44,46	45,98	45,77
11/07/2023	544.599	1,38%	42,93	42,46	43,98	43,49
10/07/2023	779.044	9,02%	39,15	39,10	43,19	42,90
07/07/2023	494.609	0,59%	39,31	38,95	40,0189	39,35
06/07/2023	593.277	-3,29%	39,74	38,69	39,74	39,12
05/07/2023	467.317	-0,64%	40,50	39,76	40,71	40,45
04/07/2023	343.349	-0,44%	40,78	40,485	41,41	40,60
03/07/2023	343.339	-0,20%	40,78	40,485	41,41	40,70
30/06/2023	586.751	-0,27%	41,58	40,65	41,895	40,79
29/06/2023	912.540	-2,97%	41,94	40,87	42,37	40,90
28/06/2023	586.872	3,31%	40,81	40,16	42,15	42,15
27/06/2023	545.386	-2,58%	42,09	40,69	42,09	40,80
26/06/2023	569.457	2,47%	40,98	40,21	42,24	41,99
23/06/2023	1.556.250	-2,38%	41,09	40,43	41,88	40,98
22/06/2023	614.102	0,31%	41,63	41,00	42,41	41,98
21/06/2023	932.545	-4,06%	43,00	40,13	43,4499	41,85
20/06/2023	608.238	-2,87%	44,48	43,58	45,20	43,62
19/06/2023	1.391.619	-1,73%	46,41	44,83	46,90	44,78
16/06/2023	1.391.619	-1,73%	46,41	44,83	46,90	44,78
15/06/2023	472.017	0,82%	44,50	44,375	45,68	45,57
14/06/2023	959.900	-1,80%	46,72	43,7144	47,475	45,20
13/06/2023	847.801	5,55%	44,24	44,0885	46,3499	46,03
12/06/2023	1.213.032	0,86%	44,32	43,11	46,14	43,61
09/06/2023	627.996	-0,28%	44,61	42,69	44,61	43,24
08/06/2023	472.382	-0,23%	43,40	42,60	43,9985	43,36
07/06/2023	471.444	-0,37%	43,88	43,02	44,74	43,46
06/06/2023	702.669	5,69%	41,26	41,14	43,76	43,62
05/06/2023	625.587	0,76%	40,67	40,51	41,71	41,27
02/06/2023	690.913	7,34%	38,88	38,56	41,05	40,96
01/06/2023	421.860	2,42%	37,44	36,62	38,53	38,16
31/05/2023	737.999	-3,67%	39,13	37,07	39,90	37,26
30/05/2023	737.999	-3,67%	39,13	37,07	39,90	37,55
29/05/2023	538.294	-0,61%	39,04	38,01	39,42	38,98
26/05/2023	538.294	-0,61%	39,04	38,01	39,42	38,98
25/05/2023	778.226	-6,08%	41,65	38,90	41,65	39,22
24/05/2023	524.820	-3,89%	42,79	41,27	43,29	41,76
23/05/2023	648.970	-2,12%	44,42	43,29	45,64	43,45