Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 27/11/2024 |
1.491.702 |
3,26%
|
14,88
|
14,17
|
15,4589
|
15,21
|
| 26/11/2024 |
1.176.612 |
-0,41%
|
14,89
|
14,17
|
15,24
|
14,73
|
| 25/11/2024 |
2.857.448 |
3,43%
|
14,89
|
14,41
|
15,24
|
14,79
|
| 22/11/2024 |
1.772.685 |
3,62%
|
14,00
|
13,23
|
14,58
|
14,30
|
| 21/11/2024 |
2.355.703 |
5,18%
|
14,15
|
12,82
|
14,39
|
13,80
|
| 20/11/2024 |
3.003.831 |
-6,51%
|
14,10
|
12,82
|
14,40
|
13,12
|
| 19/11/2024 |
2.380.796 |
-0,28%
|
14,53
|
13,54
|
15,20
|
14,13
|
| 18/11/2024 |
3.549.356 |
1,43%
|
14,9546
|
13,54
|
15,22
|
14,17
|
| 15/11/2024 |
2.191.378 |
-5,09%
|
16,20
|
13,9599
|
16,28
|
13,97
|
| 14/11/2024 |
1.450.226 |
-6,15%
|
16,80
|
15,02
|
17,2991
|
15,12
|
| 13/11/2024 |
1.200.526 |
-3,24%
|
17,15
|
16,10
|
17,2991
|
16,11
|
| 12/11/2024 |
1.862.383 |
-4,86%
|
17,15
|
16,36
|
17,83
|
16,65
|
| 11/11/2024 |
1.568.917 |
4,60%
|
17,11
|
16,955
|
17,83
|
17,50
|
| 08/11/2024 |
1.738.898 |
4,56%
|
16,20
|
15,61
|
17,1458
|
16,73
|
| 07/11/2024 |
2.292.918 |
-0,37%
|
16,30
|
15,5413
|
17,1458
|
16,00
|
| 06/11/2024 |
2.248.355 |
4,34%
|
15,77
|
14,55
|
16,23
|
16,06
|
| 05/11/2024 |
1.197.605 |
%
|
14,26
|
14,55
|
15,44
|
15,43
|
| 04/11/2024 |
1.398.565 |
%
|
14,26
|
14,61
|
15,30
|
15,14
|
| 01/11/2024 |
1.228.415 |
%
|
14,26
|
14,01
|
14,845
|
14,81
|
| 31/10/2024 |
1.561.249 |
%
|
14,26
|
13,95
|
14,52
|
14,22
|
| 30/10/2024 |
2.312.097 |
%
|
14,80
|
14,28
|
14,87
|
14,39
|
| 29/10/2024 |
3.088.822 |
%
|
16,26
|
14,70
|
16,26
|
14,99
|
| 28/10/2024 |
2.401.689 |
%
|
16,02
|
15,95
|
16,98
|
16,34
|
| 25/10/2024 |
2.711.025 |
%
|
16,02
|
15,55
|
16,69
|
15,95
|
| 24/10/2024 |
7.628.233 |
%
|
17,74
|
15,3501
|
17,74
|
15,85
|
| 23/10/2024 |
1.229.643 |
%
|
21,00
|
19,50
|
21,17
|
19,94
|
| 22/10/2024 |
1.115.903 |
%
|
20,67
|
20,22
|
21,12
|
21,08
|
| 21/10/2024 |
1.333.803 |
%
|
21,07
|
20,40
|
21,0929
|
20,67
|
| 18/10/2024 |
798.027 |
%
|
21,14
|
20,98
|
21,4699
|
21,08
|
| 17/10/2024 |
1.507.551 |
%
|
20,68
|
20,4284
|
21,31
|
20,98
|
| 16/10/2024 |
1.191.254 |
%
|
19,57
|
19,7064
|
20,85
|
20,58
|
| 15/10/2024 |
1.214.597 |
%
|
19,57
|
19,30
|
19,92
|
19,52
|
| 14/10/2024 |
1.803.115 |
%
|
18,50
|
18,23
|
19,62
|
19,51
|
| 11/10/2024 |
1.039.072 |
%
|
17,42
|
17,34
|
18,589
|
18,70
|
| 10/10/2024 |
1.335.751 |
%
|
17,42
|
17,09
|
17,84
|
17,79
|
| 09/10/2024 |
1.055.010 |
%
|
17,99
|
17,45
|
18,184
|
17,65
|
| 08/10/2024 |
1.350.546 |
%
|
17,96
|
17,4601
|
18,00
|
17,46
|
| 07/10/2024 |
1.221.949 |
%
|
17,96
|
17,70
|
18,59
|
17,91
|
| 04/10/2024 |
1.233.876 |
%
|
17,94
|
17,43
|
18,15
|
17,99
|
| 03/10/2024 |
1.231.558 |
%
|
19,01
|
17,48
|
18,3699
|
17,65
|
| 02/10/2024 |
1.362.657 |
%
|
19,01
|
18,53
|
19,105
|
18,55
|
| 01/10/2024 |
1.456.134 |
%
|
20,56
|
18,96
|
20,84
|
19,20
|
| 30/09/2024 |
670.621 |
%
|
20,95
|
20,37
|
21,39
|
20,55
|
| 27/09/2024 |
651.902 |
%
|
21,01
|
20,67
|
21,42
|
21,00
|
| 26/09/2024 |
1.155.041 |
%
|
21,10
|
20,23
|
21,21
|
20,57
|
| 25/09/2024 |
676.616 |
%
|
21,45
|
20,66
|
21,71
|
20,695
|
| 24/09/2024 |
751.753 |
%
|
21,46
|
21,1777
|
21,855
|
21,47
|
| 23/09/2024 |
863.906 |
%
|
21,92
|
21,44
|
21,94
|
21,46
|
| 20/09/2024 |
848.938 |
%
|
23,29
|
21,865
|
22,67
|
21,88
|
| 19/09/2024 |
661.041 |
%
|
23,29
|
22,86
|
23,68
|
22,93
|
| 18/09/2024 |
1.125.220 |
%
|
21,81
|
22,26
|
23,76
|
22,52
|
| 17/09/2024 |
938.990 |
%
|
21,81
|
21,77
|
23,15
|
22,55
|
| 16/09/2024 |
1.166.720 |
%
|
22,11
|
21,21
|
22,19
|
21,082
|
| 13/09/2024 |
1.545.935 |
%
|
21,14
|
21,00
|
22,22
|
22,07
|
| 12/09/2024 |
1.040.373 |
%
|
20,20
|
19,65
|
20,68
|
20,67
|
| 11/09/2024 |
943.234 |
%
|
19,79
|
19,21
|
20,29
|
20,24
|
| 10/09/2024 |
881.113 |
%
|
19,86
|
19,31
|
20,38
|
20,12
|
| 09/09/2024 |
935.892 |
%
|
19,85
|
19,52
|
20,14
|
19,83
|
| 06/09/2024 |
1.041.592 |
%
|
21,00
|
19,51
|
21,33
|
19,72
|
| 05/09/2024 |
742.945 |
%
|
22,35
|
20,723
|
21,56
|
20,93
|
| 04/09/2024 |
616.842 |
%
|
22,35
|
21,08
|
22,13
|
21,27
|
| 03/09/2024 |
997.285 |
%
|
22,35
|
21,52
|
23,08
|
21,62
|
| 30/08/2024 |
879.085 |
%
|
23,06
|
21,93
|
23,19
|
22,44
|
| 29/08/2024 |
766.324 |
%
|
22,49
|
22,36
|
23,50
|
23,00
|
| 28/08/2024 |
492.569 |
%
|
22,83
|
22,09
|
23,02
|
22,35
|
| 27/08/2024 |
498.215 |
%
|
23,52
|
22,685
|
23,62
|
22,94
|
| 26/08/2024 |
500.519 |
%
|
23,94
|
23,395
|
24,05
|
23,58
|
| 23/08/2024 |
760.415 |
%
|
23,06
|
22,8511
|
24,16
|
23,63
|
| 22/08/2024 |
656.827 |
%
|
23,35
|
22,87
|
23,64
|
23,00
|
| 21/08/2024 |
833.171 |
%
|
23,35
|
23,335
|
23,95
|
23,61
|
| 20/08/2024 |
688.267 |
%
|
23,35
|
23,005
|
23,60
|
23,18
|
| 19/08/2024 |
813.407 |
%
|
22,69
|
22,39
|
23,50
|
23,44
|
| 16/08/2024 |
845.329 |
%
|
22,69
|
22,095
|
23,17
|
22,63
|
| 15/08/2024 |
760.935 |
%
|
22,11
|
21,8801
|
23,17
|
22,87
|
| 14/08/2024 |
1.071.684 |
%
|
22,11
|
21,38
|
22,7309
|
21,63
|
| 13/08/2024 |
1.068.052 |
%
|
22,11
|
21,78
|
22,66
|
22,45
|
| 12/08/2024 |
837.878 |
%
|
22,40
|
21,01
|
21,87
|
21,77
|
| 09/08/2024 |
1.051.464 |
%
|
22,40
|
21,13
|
22,61
|
21,46
|
| 08/08/2024 |
972.768 |
%
|
22,08
|
20,80
|
22,39
|
22,38
|
| 07/08/2024 |
1.026.036 |
%
|
23,06
|
21,24
|
23,27
|
21,31
|
| 06/08/2024 |
738.317 |
%
|
22,61
|
21,80
|
23,02
|
22,60
|
| 05/08/2024 |
1.026.254 |
%
|
23,99
|
21,25
|
23,10
|
22,68
|
| 02/08/2024 |
1.014.021 |
%
|
23,99
|
23,00
|
24,22
|
23,85
|
| 01/08/2024 |
914.360 |
%
|
26,35
|
24,76
|
26,495
|
25,14
|
| 31/07/2024 |
740.442 |
%
|
26,40
|
25,93
|
27,27
|
26,21
|
| 30/07/2024 |
673.537 |
%
|
27,00
|
25,9819
|
27,2185
|
26,27
|
| 29/07/2024 |
869.255 |
%
|
26,50
|
26,00
|
27,05
|
26,94
|
| 26/07/2024 |
964.009 |
%
|
26,84
|
26,27
|
27,42
|
26,50
|
| 25/07/2024 |
1.504.508 |
%
|
25,96
|
25,7146
|
27,285
|
26,42
|
| 24/07/2024 |
857.093 |
%
|
26,24
|
25,5401
|
26,82
|
25,60
|
| 23/07/2024 |
1.287.305 |
%
|
25,07
|
25,07
|
26,76
|
26,46
|
| 22/07/2024 |
965.860 |
%
|
26,13
|
24,40
|
25,41
|
25,33
|
| 19/07/2024 |
676.503 |
%
|
26,13
|
24,97
|
26,28
|
25,08
|
| 18/07/2024 |
1.065.336 |
%
|
27,09
|
25,3529
|
27,7681
|
26,09
|
| 17/07/2024 |
1.266.047 |
%
|
26,75
|
26,50
|
28,18
|
27,36
|
| 16/07/2024 |
1.456.673 |
%
|
26,36
|
25,93
|
27,51
|
27,35
|
| 15/07/2024 |
1.126.428 |
%
|
25,91
|
25,44
|
26,57
|
26,01
|
| 12/07/2024 |
1.479.703 |
%
|
23,94
|
24,99
|
26,82
|
25,79
|
| 11/07/2024 |
1.691.729 |
%
|
22,46
|
23,8392
|
25,40
|
24,63
|
| 10/07/2024 |
760.118 |
%
|
22,46
|
22,095
|
23,26
|
23,15
|
