Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 22/04/2025 |
1.954.740 |
4,92%
|
7,36
|
7,15
|
8,33
|
8,31
|
| 21/04/2025 |
3.561.575 |
9,54%
|
7,3423
|
7,15
|
8,33
|
7,92
|
| 17/04/2025 |
2.042.485 |
5,39%
|
7,20
|
6,73
|
7,285
|
7,23
|
| 16/04/2025 |
1.813.922 |
-6,79%
|
7,36
|
6,73
|
7,76
|
6,86
|
| 15/04/2025 |
1.353.034 |
-1,87%
|
7,36
|
7,2488
|
7,76
|
7,36
|
| 14/04/2025 |
2.183.736 |
1,22%
|
7,56
|
7,27
|
7,67
|
7,50
|
| 11/04/2025 |
1.424.804 |
9,45%
|
6,74
|
6,67
|
7,43
|
7,41
|
| 10/04/2025 |
2.118.948 |
-7,49%
|
6,79
|
6,37
|
6,91
|
6,77
|
| 09/04/2025 |
3.305.769 |
12,50%
|
6,10
|
5,97
|
7,38
|
7,08
|
| 08/04/2025 |
2.276.871 |
-4,66%
|
6,87
|
6,12
|
7,03
|
6,28
|
| 07/04/2025 |
3.648.258 |
-1,36%
|
6,19
|
5,90
|
6,88
|
6,54
|
| 04/04/2025 |
3.323.651 |
-3,77%
|
6,83
|
6,43
|
6,91
|
6,63
|
| 03/04/2025 |
2.566.924 |
-5,62%
|
6,87
|
6,77
|
7,21
|
6,89
|
| 02/04/2025 |
3.577.396 |
9,69%
|
6,50
|
6,50
|
7,59
|
7,30
|
| 01/04/2025 |
3.451.328 |
-6,40%
|
7,03
|
6,59
|
7,135
|
6,655
|
| 31/03/2025 |
4.786.903 |
-11,90%
|
8,27
|
6,975
|
7,77
|
7,11
|
| 28/03/2025 |
1.894.748 |
-3,93%
|
8,27
|
8,03
|
8,43
|
8,07
|
| 27/03/2025 |
1.663.263 |
1,08%
|
8,15
|
8,12
|
8,43
|
8,40
|
| 26/03/2025 |
2.738.224 |
-4,81%
|
8,65
|
8,115
|
8,82
|
8,31
|
| 25/03/2025 |
2.682.135 |
-6,23%
|
9,32
|
8,585
|
9,36
|
8,73
|
| 24/03/2025 |
1.821.239 |
3,44%
|
9,21
|
9,09
|
9,38
|
9,31
|
| 21/03/2025 |
2.785.356 |
3,45%
|
8,50
|
8,69
|
9,075
|
9,00
|
| 20/03/2025 |
2.327.861 |
-5,17%
|
9,18
|
8,69
|
9,285
|
8,70
|
| 19/03/2025 |
1.719.140 |
1,20%
|
9,12
|
8,90
|
9,385
|
9,30
|
| 18/03/2025 |
1.854.315 |
-3,86%
|
9,37
|
8,8601
|
9,47
|
9,19
|
| 17/03/2025 |
2.207.784 |
4,81%
|
9,16
|
8,92
|
9,88
|
9,58
|
| 14/03/2025 |
1.224.071 |
-0,81%
|
9,52
|
8,97
|
9,51
|
9,14
|
| 13/03/2025 |
1.380.293 |
-4,16%
|
9,52
|
9,20
|
10,18
|
9,22
|
| 12/03/2025 |
1.181.389 |
3,44%
|
9,41
|
9,24
|
9,65
|
9,62
|
| 11/03/2025 |
1.788.060 |
-1,69%
|
9,41
|
8,66
|
9,79
|
9,30
|
| 10/03/2025 |
2.039.995 |
-8,41%
|
10,00
|
9,4201
|
10,10
|
9,46
|
| 07/03/2025 |
2.264.925 |
4,55%
|
9,89
|
9,69
|
10,68
|
10,35
|
| 06/03/2025 |
3.707.933 |
5,71%
|
9,00
|
8,90
|
9,98
|
9,90
|
| 05/03/2025 |
1.528.983 |
2,91%
|
9,40
|
8,855
|
9,49
|
9,365
|
| 04/03/2025 |
4.234.994 |
-3,76%
|
9,00
|
8,30
|
9,53
|
9,095
|
| 03/03/2025 |
1.967.307 |
-6,34%
|
10,18
|
9,395
|
10,3688
|
9,45
|
| 28/02/2025 |
3.061.701 |
-7,08%
|
10,27
|
9,515
|
10,34
|
10,09
|
| 27/02/2025 |
2.850.256 |
0,56%
|
11,30
|
10,845
|
12,00
|
10,86
|
| 26/02/2025 |
1.530.012 |
0,84%
|
11,77
|
10,52
|
11,10
|
10,80
|
| 25/02/2025 |
2.327.471 |
-6,95%
|
12,02
|
10,45
|
11,86
|
10,71
|
| 24/02/2025 |
1.504.251 |
-5,42%
|
12,61
|
11,34
|
12,03
|
11,51
|
| 21/02/2025 |
3.004.680 |
-0,65%
|
12,53
|
11,93
|
12,615
|
12,17
|
| 20/02/2025 |
3.443.857 |
-0,24%
|
11,62
|
12,03
|
12,84
|
12,25
|
| 19/02/2025 |
4.222.944 |
6,51%
|
11,62
|
11,48
|
12,80
|
12,28
|
| 18/02/2025 |
4.505.617 |
7,76%
|
11,07
|
10,955
|
12,05
|
11,53
|
| 17/02/2025 |
1.564.826 |
0,00%
|
9,86
|
9,83
|
10,92
|
10,70
|
| 14/02/2025 |
2.950.080 |
11,00%
|
9,53
|
9,825
|
10,93
|
10,70
|
| 13/02/2025 |
1.544.733 |
1,37%
|
9,00
|
9,3301
|
9,71
|
9,64
|
| 12/02/2025 |
1.614.187 |
3,91%
|
9,39
|
8,96
|
9,58
|
9,51
|
| 11/02/2025 |
1.505.612 |
-3,86%
|
9,92
|
9,08
|
9,435
|
9,21
|
| 10/02/2025 |
1.409.132 |
-2,15%
|
10,07
|
9,4714
|
9,96
|
9,58
|
| 07/02/2025 |
1.494.938 |
-3,36%
|
10,07
|
9,715
|
10,428
|
9,79
|
| 06/02/2025 |
1.650.751 |
-3,62%
|
9,76
|
10,07
|
10,69
|
10,13
|
| 05/02/2025 |
1.865.512 |
9,25%
|
9,55
|
9,74
|
10,63
|
10,51
|
| 04/02/2025 |
1.561.261 |
0,84%
|
9,55
|
9,41
|
9,79
|
9,62
|
| 03/02/2025 |
2.059.653 |
-7,56%
|
10,58
|
9,32
|
9,87
|
9,54
|
| 31/01/2025 |
1.501.656 |
-1,81%
|
10,58
|
10,11
|
10,65
|
10,32
|
| 30/01/2025 |
1.557.286 |
3,85%
|
10,32
|
10,10
|
10,73
|
10,51
|
| 29/01/2025 |
1.685.375 |
0,00%
|
10,64
|
9,93
|
10,42
|
10,12
|
| 28/01/2025 |
1.922.191 |
-5,12%
|
10,29
|
9,99
|
10,67
|
10,01
|
| 27/01/2025 |
1.832.018 |
-4,00%
|
10,29
|
10,11
|
10,7738
|
10,55
|
| 24/01/2025 |
1.300.755 |
-2,66%
|
11,00
|
10,90
|
11,46
|
10,99
|
| 23/01/2025 |
2.141.498 |
2,54%
|
11,00
|
10,62
|
11,36
|
11,29
|
| 22/01/2025 |
3.349.162 |
10,77%
|
9,88
|
9,81
|
11,10
|
11,01
|
| 21/01/2025 |
1.477.163 |
4,63%
|
9,48
|
9,55
|
10,09
|
9,94
|
| 20/01/2025 |
1.113.675 |
0,00%
|
9,48
|
9,325
|
9,665
|
9,50
|
| 17/01/2025 |
2.298.490 |
0,85%
|
9,76
|
9,32
|
9,6887
|
9,50
|
| 16/01/2025 |
2.189.362 |
-2,99%
|
10,24
|
9,25
|
9,75
|
9,42
|
| 15/01/2025 |
2.350.355 |
-0,26%
|
10,11
|
9,6401
|
10,29
|
9,71
|
| 14/01/2025 |
1.870.029 |
-3,13%
|
10,11
|
9,585
|
10,39
|
9,735
|
| 13/01/2025 |
2.443.030 |
-1,47%
|
10,11
|
9,65
|
10,19
|
10,05
|
| 10/01/2025 |
5.014.995 |
-15,14%
|
12,05
|
9,93
|
11,42
|
10,20
|
| 09/01/2025 |
1.297.593 |
-3,29%
|
12,05
|
11,84
|
12,25
|
12,02
|
| 08/01/2025 |
1.288.059 |
-3,61%
|
12,80
|
11,84
|
12,25
|
12,02
|
| 07/01/2025 |
1.534.276 |
-2,58%
|
12,80
|
12,46
|
13,34
|
12,47
|
| 06/01/2025 |
2.172.984 |
5,52%
|
12,19
|
12,13
|
13,07
|
12,80
|
| 03/01/2025 |
1.982.776 |
-0,73%
|
12,22
|
11,935
|
12,53
|
12,13
|
| 02/01/2025 |
1.678.408 |
4,80%
|
11,88
|
11,7403
|
12,27
|
12,22
|
| 31/12/2024 |
0 |
2,19%
|
11,56
|
11,34
|
11,815
|
11,66
|
| 30/12/2024 |
1.817.489 |
-4,68%
|
11,99
|
11,35
|
11,80
|
11,66
|
| 27/12/2024 |
1.337.810 |
-1,24%
|
11,99
|
11,69
|
12,30
|
11,97
|
| 26/12/2024 |
973.811 |
0,58%
|
11,83
|
11,61
|
12,23
|
12,12
|
| 24/12/2024 |
0 |
-0,33%
|
12,12
|
11,83
|
12,21
|
12,05
|
| 23/12/2024 |
1.347.145 |
-0,66%
|
11,94
|
11,91
|
12,4142
|
12,10
|
| 20/12/2024 |
1.119.480 |
1,04%
|
11,94
|
11,88
|
12,43
|
12,18
|
| 19/12/2024 |
1.748.720 |
0,50%
|
13,15
|
11,79
|
12,22
|
12,08
|
| 18/12/2024 |
0 |
-8,45%
|
13,15
|
11,92
|
13,155
|
12,02
|
| 17/12/2024 |
2.069.737 |
-1,87%
|
12,90
|
12,90
|
13,505
|
13,13
|
| 16/12/2024 |
1.520.048 |
3,72%
|
12,90
|
12,68
|
13,79
|
13,38
|
| 13/12/2024 |
2.170.789 |
-4,87%
|
14,05
|
12,4717
|
13,48
|
12,90
|
| 12/12/2024 |
941.844 |
-3,83%
|
14,05
|
13,46
|
14,05
|
13,56
|
| 11/12/2024 |
1.008.278 |
-4,21%
|
14,75
|
13,88
|
14,825
|
14,10
|
| 10/12/2024 |
950.178 |
0,68%
|
14,58
|
14,27
|
14,8999
|
14,72
|
| 09/12/2024 |
1.019.663 |
-0,68%
|
14,96
|
13,49
|
15,28
|
14,62
|
| 06/12/2024 |
1.653.714 |
7,84%
|
13,90
|
13,74
|
14,88
|
14,72
|
| 05/12/2024 |
1.776.481 |
-5,80%
|
14,48
|
13,58
|
14,48
|
13,65
|
| 04/12/2024 |
1.160.517 |
-1,09%
|
14,63
|
14,36
|
15,04
|
14,49
|
| 03/12/2024 |
1.512.384 |
-6,74%
|
15,66
|
14,51
|
15,60
|
14,65
|
| 02/12/2024 |
1.453.021 |
0,70%
|
15,6999
|
15,42
|
15,9986
|
15,73
|
| 29/11/2024 |
1.043.019 |
2,56%
|
15,3004
|
14,64
|
15,69
|
15,62
|
