Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 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
|
| 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
|
