Intellia Therapeutics Inc (NTLA)

Exportar para Excel

Data	Quant.	Var.	P.Abertura	P.Mínimo	P.Máximo	P.Fecho
<< < 2 3 4 5 6 >
30/12/2022	617.794	-1,45%	34,49	33,51	35,03	34,77
29/12/2022	718.861	5,44%	34,10	33,95	35,83	35,28
28/12/2022	565.772	0,75%	33,25	32,7175	34,38	33,46
27/12/2022	511.217	-5,06%	34,45	32,99	34,89	33,21
23/12/2022	348.139	-3,09%	35,92	34,60	35,92	34,955
22/12/2022	619.615	-0,39%	35,64	34,19	36,10	36,07
21/12/2022	815.641	0,50%	36,09	35,58	37,00	36,21
20/12/2022	706.682	0,25%	35,40	35,22	36,49	36,03
19/12/2022	801.680	-2,50%	36,88	35,31	36,88	35,94
16/12/2022	2.796.027	0,90%	35,88	35,20	37,06	36,86
15/12/2022	962.233	-5,85%	37,90	36,05	39,14	36,53
14/12/2022	649.292	-3,07%	39,54	38,21	40,50	38,80
13/12/2022	829.621	0,33%	42,32	39,19	43,14	40,17
12/12/2022	1.133.743	5,54%	38,19	37,68	40,26	40,04
09/12/2022	502.751	1,04%	38,25	37,80	38,9574	38,75
08/12/2022	1.024.892	2,50%	38,40	37,611	38,80	39,00
07/12/2022	857.681	-2,39%	38,60	37,635	39,6299	38,05
06/12/2022	5.696.608	-7,21%	41,88	38,53	42,09	38,98
05/12/2022	4.577.905	-8,91%	44,93	41,70	45,73	42,01
02/12/2022	6.829.615	-1,77%	44,93	44,00	47,18	45,00
01/12/2022	11.011.680	-7,48%	47,80	45,45	48,00	45,80
30/11/2022	1.657.846	9,61%	49,44	47,76	51,94	51,46
29/11/2022	1.238.472	1,59%	49,44	47,23	49,57	48,00
28/11/2022	1.141.514	-2,71%	49,44	47,76	50,72	48,335
25/11/2022	519.600	0,42%	49,21	48,61	50,17	50,10
24/11/2022	1.679.928	6,38%	49,21	49,24	50,78	49,89
23/11/2022	1.679.928	6,38%	49,21	49,24	50,78	49,89
22/11/2022	1.357.621	-0,71%	50,42	47,25	49,03	48,91
21/11/2022	1.238.417	-0,76%	50,42	47,91	49,59	48,41
18/11/2022	1.408.125	-0,43%	50,42	48,16	50,23	48,78
17/11/2022	1.869.578	-3,07%	49,27	46,85	49,69	48,99
16/11/2022	1.061.041	-5,89%	52,33	50,16	52,745	50,54
15/11/2022	1.635.352	-0,99%	54,61	51,51	57,37	52,77
14/11/2022	497.589	-3,53%	54,61	51,67	55,42	53,30
11/11/2022	862.658	5,67%	48,72	52,13	56,265	54,95
10/11/2022	903.131	9,21%	48,72	51,355	55,00	52,75
09/11/2022	466.554	-2,60%	48,72	47,94	49,38	48,24
08/11/2022	378.047	2,06%	48,88	48,50	51,405	49,53
07/11/2022	548.442	-4,83%	50,74	47,05	51,00	48,48
04/11/2022	372.156	-1,28%	50,97	48,94	52,72	50,95
03/11/2022	417.136	1,00%	50,97	49,08	52,98	51,61
02/11/2022	627.559	-3,97%	52,48	50,95	55,10	51,10
01/11/2022	276.792	0,82%	54,68	52,87	55,00	53,21
31/10/2022	344.390	-2,31%	51,75	52,46	54,66	52,78
28/10/2022	505.257	3,36%	51,75	50,96	54,3875	53,91
27/10/2022	337.031	-1,46%	53,44	51,58	53,71	52,16
26/10/2022	403.637	2,62%	49,36	51,16	54,88	52,56
25/10/2022	453.809	5,24%	49,36	50,08	52,15	51,22
24/10/2022	520.769	-9,03%	50,07	46,57	50,07	48,67
21/10/2022	503.326	1,97%	52,40	48,62	51,218	50,27
20/10/2022	645.894	-7,37%	52,40	48,82	53,59	49,42
19/10/2022	560.550	-5,73%	53,93	52,06	55,40	52,70
18/10/2022	555.368	0,90%	52,02	53,80	57,78	55,0606
17/10/2022	350.364	4,20%	52,02	53,26	55,39	54,57
14/10/2022	331.724	-4,95%	52,02	52,22	57,42	52,38
13/10/2022	419.598	-1,59%	52,02	51,505	55,94	55,11
12/10/2022	378.063	2,58%	54,60	52,47	55,515	54,86
11/10/2022	443.178	-1,87%	54,60	51,95	55,57	53,48
10/10/2022	473.392	-3,05%	56,00	53,75	56,00	54,31
07/10/2022	498.926	-6,46%	61,4946	55,41	60,80	58,64
06/10/2022	944.290	2,96%	60,33	59,85	63,04	62,72
05/10/2022	895.457	0,08%	59,69	58,50	61,62	60,92
04/10/2022	1.022.159	9,05%	57,99	57,63	60,98	60,88
03/10/2022	497.933	-0,23%	57,77	54,46	57,77	55,83
30/09/2022	394.686	1,21%	55,00	54,40	58,14	55,961
29/09/2022	399.233	-5,63%	57,53	54,19	57,562	55,34
28/09/2022	583.178	4,66%	56,92	56,25	59,25	58,64
27/09/2022	516.272	3,38%	56,35	54,65	57,71	56,03
26/09/2022	494.909	0,52%	53,98	53,66	57,27	54,20
23/09/2022	1.112.492	-5,54%	56,00	52,745	56,70	53,92
22/09/2022	736.278	-4,02%	58,59	56,675	58,93	57,08
21/09/2022	757.034	-4,89%	64,20	59,47	64,24	59,47
20/09/2022	433.851	-1,48%	64,61	62,2855	65,025	62,53
19/09/2022	762.812	-3,41%	64,61	61,23	65,52	63,47
16/09/2022	3.053.575	-4,02%	66,00	57,40	66,2344	65,82
15/09/2022	1.306.951	7,36%	63,46	63,215	69,28	68,58
14/09/2022	837.402	1,16%	63,43	62,46	65,73	63,88
13/09/2022	938.160	-3,14%	63,85	60,15	63,7879	63,15
12/09/2022	394.549	1,18%	63,00	62,40	65,29	65,20
09/09/2022	591.797	1,91%	63,00	62,36	65,57	62,50
08/09/2022	521.287	4,55%	56,73	56,72	61,4297	60,23
07/09/2022	562.358	2,17%	55,21	55,21	58,03	56,57
06/09/2022	513.872	-6,60%	60,51	54,2601	57,20	55,37
05/09/2022	647.385	-6,60%	60,51	55,48	61,0573	56,01
02/09/2022	647.385	-6,60%	60,51	55,48	61,0573	56,01
01/09/2022	551.946	-0,15%	58,05	56,52	60,06	59,97
31/08/2022	383.435	-0,30%	61,70	59,425	61,70	60,06
30/08/2022	406.030	2,00%	60,29	58,5835	60,80	60,24
29/08/2022	378.456	0,53%	57,24	56,96	60,45	59,06
26/08/2022	527.328	-7,48%	63,29	58,5572	62,82	58,75
25/08/2022	420.515	1,80%	62,57	61,42	63,75	63,50
24/08/2022	527.680	2,76%	60,26	59,00	63,97	62,23
23/08/2022	968.883	11,63%	54,72	53,68	60,81	60,56
22/08/2022	513.783	-3,64%	55,00	53,03	55,75	54,25
19/08/2022	382.528	-5,33%	59,84	56,21	58,40	56,30
18/08/2022	586.249	-0,15%	59,84	57,66	59,96	59,47
17/08/2022	579.181	-7,18%	62,55	59,08	62,82	59,56
16/08/2022	580.898	-6,23%	68,09	63,79	68,375	64,16
15/08/2022	576.064	1,00%	67,90	65,86	69,73	68,42
12/08/2022	481.935	3,26%	66,06	64,61	68,82	67,74