Intellia Therapeutics Inc (NTLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 > >>
22/05/2023	902.464	5,64%	42,01	41,95	44,48	44,39
19/05/2023	724.028	-2,19%	43,43	41,68	43,62	42,02
18/05/2023	727.712	-1,92%	43,59	41,68	43,59	42,96
17/05/2023	643.698	0,23%	43,74	42,72	44,165	43,80
16/05/2023	818.011	-4,50%	45,00	43,00	45,06	43,70
15/05/2023	894.392	5,61%	43,56	43,16	46,98	45,76
12/05/2023	591.810	-2,89%	44,62	43,03	45,32	43,33
11/05/2023	674.198	-1,26%	45,48	44,26	45,75	44,62
10/05/2023	865.864	2,75%	44,88	44,14	45,50	45,19
09/05/2023	602.601	1,83%	42,50	42,1602	44,33	43,98
08/05/2023	658.645	-1,62%	43,57	42,11	43,80	43,19
05/05/2023	1.081.547	0,57%	44,32	43,35	45,32	43,90
04/05/2023	1.126.305	13,14%	38,76	38,54	44,21	43,65
03/05/2023	715.658	4,27%	37,08	37,08	39,72	38,58
02/05/2023	702.644	-1,96%	37,72	36,89	37,79	37,00
01/05/2023	472.749	-0,03%	37,49	37,05	38,25	37,74
28/04/2023	562.148	4,02%	36,26	35,64	38,25	37,75
27/04/2023	1.014.434	0,17%	36,31	35,78	37,21	36,29
26/04/2023	559.338	-0,11%	36,29	35,93	36,89	36,23
25/04/2023	559.464	-0,66%	36,37	35,95	37,16	36,27
24/04/2023	309.667	-1,70%	37,14	35,91	37,2988	36,51
21/04/2023	425.890	3,86%	35,94	35,70	37,22	37,14
20/04/2023	586.803	-5,05%	36,71	35,51	36,92	35,76
19/04/2023	601.002	-0,34%	37,24	36,84	38,29	37,66
18/04/2023	668.287	-3,41%	39,19	37,205	39,71	37,91
17/04/2023	642.665	2,86%	38,31	38,31	40,6742	39,25
14/04/2023	746.356	-2,43%	39,11	37,36	39,29	38,16
13/04/2023	1.075.837	13,10%	35,19	35,03	39,34	39,11
12/04/2023	498.670	-2,07%	36,58	34,41	36,58	34,58
11/04/2023	569.102	1,00%	35,11	34,70	35,6399	35,31
10/04/2023	633.680	-2,78%	35,60	34,43	35,815	34,96
06/04/2023	515.975	0,48%	35,69	35,13	36,36	35,96
05/04/2023	613.143	-1,08%	36,04	34,93	36,315	35,79
04/04/2023	475.066	-2,45%	37,09	35,25	37,09	36,18
03/04/2023	600.782	-0,48%	37,03	36,53	37,73	37,09
31/03/2023	788.928	3,47%	36,25	35,67	37,63	37,27
30/03/2023	635.614	-4,10%	37,88	35,88	38,26	36,02
29/03/2023	531.456	4,28%	36,50	36,20	37,72	37,56
28/03/2023	413.591	-3,04%	36,92	35,98	37,46	36,02
27/03/2023	779.445	-3,00%	38,61	36,92	39,28	37,15
24/03/2023	544.089	3,01%	36,84	36,51	38,39	38,30
23/03/2023	687.573	0,08%	37,71	36,36	38,85	37,18
22/03/2023	798.973	-6,64%	39,68	37,05	39,73	37,15
21/03/2023	737.298	3,97%	38,75	38,25	39,94	39,79
20/03/2023	814.539	-3,94%	39,64	37,80	39,64	38,27
17/03/2023	1.037.238	-1,75%	40,47	38,94	40,49	39,84
16/03/2023	932.764	-0,81%	40,84	39,6301	41,32	40,55
15/03/2023	924.982	1,87%	39,11	38,76	41,07	40,88
14/03/2023	1.417.686	4,75%	40,30	39,37	41,55	40,13
13/03/2023	1.039.773	6,95%	35,39	35,255	38,65	38,31
10/03/2023	1.343.256	-4,28%	36,92	34,21	37,03	35,82
09/03/2023	1.051.853	-7,03%	40,07	37,03	40,275	37,42
08/03/2023	438.520	0,56%	39,98	39,50	41,12	40,25
07/03/2023	572.734	-0,14%	40,00	39,66	41,535	40,025
06/03/2023	648.531	-7,63%	43,39	39,97	43,6064	40,08
03/03/2023	1.115.998	-1,36%	44,16	42,86	44,2757	43,39
02/03/2023	2.328.817	7,95%	43,88	43,48	45,24	43,99
01/03/2023	774.479	1,44%	39,66	39,64	40,87	40,75
28/02/2023	1.159.158	1,98%	39,13	39,075	41,10	40,17
27/02/2023	730.057	4,37%	38,58	38,13	39,81	39,39
24/02/2023	660.151	-3,16%	37,82	37,02	38,4575	37,74
23/02/2023	705.012	0,08%	40,77	37,585	40,77	38,97
22/02/2023	880.123	6,78%	37,75	37,705	39,68	40,15
21/02/2023	902.145	-6,89%	39,16	37,53	39,23	37,60
20/02/2023	952.550	1,38%	39,80	37,34	40,40	40,38
17/02/2023	952.550	1,38%	39,80	37,34	40,40	40,38
16/02/2023	581.041	-4,67%	40,54	39,05	41,62	39,83
15/02/2023	469.139	2,45%	40,60	39,84	41,83	41,78
14/02/2023	580.742	-1,31%	40,77	38,88	41,88	40,78
13/02/2023	425.067	3,38%	40,01	39,51	41,54	41,32
10/02/2023	609.759	-2,75%	40,43	39,28	40,555	39,97
09/02/2023	531.312	-4,66%	43,76	40,48	44,11	41,10
08/02/2023	574.147	-3,82%	44,83	43,02	45,22	43,11
07/02/2023	697.470	2,21%	43,96	43,00	45,34	44,82
06/02/2023	510.387	1,43%	42,93	42,49	44,24	43,85
03/02/2023	525.094	-3,07%	42,78	42,52	44,4896	43,23
02/02/2023	1.059.102	3,36%	44,50	43,4523	46,035	44,60
01/02/2023	825.567	1,67%	43,50	40,90	43,72	43,15
31/01/2023	705.800	5,78%	40,27	40,27	42,69	42,44
30/01/2023	855.244	-3,63%	41,32	39,90	42,00	40,12
27/01/2023	796.904	7,77%	38,44	38,44	41,70	41,63
26/01/2023	637.615	-1,00%	39,80	38,01	40,02	38,63
25/01/2023	874.900	1,27%	37,71	36,13	39,19	39,02
24/01/2023	1.127.979	7,39%	35,88	35,50	38,70	38,53
23/01/2023	867.972	6,00%	34,01	33,46	36,03	35,88
20/01/2023	1.111.762	1,65%	33,81	32,435	34,195	33,85
19/01/2023	841.434	-7,26%	35,00	33,26	35,57	33,46
18/01/2023	722.942	-2,62%	37,50	35,85	38,88	36,08
17/01/2023	756.658	-1,57%	37,57	36,30	37,87	37,05
16/01/2023	597.072	-4,79%	37,35	36,725	38,49	36,38
13/01/2023	597.072	-4,79%	37,35	36,725	38,49	36,38
12/01/2023	890.469	1,87%	37,80	35,71	38,35	38,21
11/01/2023	720.364	-0,79%	37,90	37,10	38,4919	37,51
10/01/2023	550.483	3,90%	36,34	36,312	37,85	37,81
09/01/2023	942.143	-4,49%	38,37	35,80	38,37	36,39
06/01/2023	771.051	-3,45%	39,56	38,01	39,56	37,45
05/01/2023	670.162	-0,87%	38,69	37,60	39,41	38,79
04/01/2023	1.272.020	12,93%	34,90	34,89	39,20	39,13
03/01/2023	618.241	-0,69%	35,62	34,30	36,10	34,65
02/01/2023	617.794	-1,45%	34,49	33,51	35,03	34,77