Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| 1 2 3 4 5 > >> |
| 19/08/2026 |
3 084 278 |
14,57%
|
11,9782
|
11,90
|
13,295
|
13,29
|
| 18/08/2026 |
1 790 972 |
-4,05%
|
11,7525
|
11,44
|
11,7525
|
11,60
|
| 17/08/2026 |
1 182 904 |
1,51%
|
11,89
|
11,75
|
12,2195
|
12,09
|
| 14/08/2026 |
1 319 725 |
0,68%
|
11,90
|
11,41
|
12,0389
|
11,91
|
| 13/08/2026 |
1 664 810 |
-2,15%
|
12,17
|
11,81
|
12,1792
|
11,83
|
| 12/08/2026 |
1 190 250 |
0,58%
|
12,14
|
11,88
|
12,31
|
12,09
|
| 11/08/2026 |
1 501 702 |
-0,08%
|
12,21
|
11,69
|
12,22
|
12,02
|
| 10/08/2026 |
1 478 187 |
0,59%
|
11,83
|
11,73
|
12,245
|
12,02
|
| 07/08/2026 |
2 887 681 |
6,36%
|
11,7794
|
11,47
|
12,08
|
11,94
|
| 06/08/2026 |
2 373 137 |
2,64%
|
10,91
|
10,53
|
11,32
|
11,24
|
| 05/08/2026 |
1 916 560 |
-3,14%
|
11,3667
|
10,85
|
11,42
|
10,97
|
| 04/08/2026 |
2 051 063 |
5,03%
|
11,00
|
10,755
|
11,335
|
11,32
|
| 03/08/2026 |
1 966 167 |
0,84%
|
10,83
|
10,40
|
10,8845
|
10,77
|
| 31/07/2026 |
882 251 |
-3,88%
|
10,91
|
10,61
|
10,84
|
10,68
|
| 30/07/2026 |
1 644 782 |
2,73%
|
11,05
|
10,80
|
11,13
|
11,09
|
| 29/07/2026 |
1 738 301 |
-0,92%
|
10,802
|
10,5428
|
11,18
|
10,80
|
| 28/07/2026 |
2 579 295 |
2,11%
|
10,6384
|
10,15
|
10,93
|
10,89
|
| 27/07/2026 |
1 661 856 |
-0,51%
|
10,977
|
10,63
|
11,31
|
10,67
|
| 24/07/2026 |
1 862 867 |
-3,29%
|
11,15
|
10,715
|
11,32
|
10,73
|
| 23/07/2026 |
2 171 177 |
-0,14%
|
11,00
|
10,92
|
11,345
|
11,10
|
| 22/07/2026 |
1 381 677 |
-2,83%
|
11,40
|
11,075
|
11,53
|
11,13
|
| 21/07/2026 |
1 941 702 |
4,90%
|
11,12
|
10,93
|
11,56
|
11,47
|
| 20/07/2026 |
2 190 672 |
-4,09%
|
11,4655
|
10,91
|
11,66
|
10,92
|
| 17/07/2026 |
2 348 195 |
-3,84%
|
11,64
|
11,35
|
11,835
|
11,375
|
| 16/07/2026 |
3 891 998 |
-9,05%
|
12,7293
|
11,651
|
12,74
|
11,86
|
| 15/07/2026 |
1 997 566 |
-1,96%
|
13,48
|
12,88
|
13,48
|
13,04
|
| 14/07/2026 |
2 272 234 |
2,15%
|
13,30
|
13,00
|
13,57
|
13,30
|
| 13/07/2026 |
4 348 381 |
-8,23%
|
14,0544
|
12,7725
|
14,12
|
13,02
|
| 10/07/2026 |
3 598 628 |
-7,51%
|
15,44
|
14,10
|
15,45
|
14,215
|
| 09/07/2026 |
4 762 048 |
-8,28%
|
16,9931
|
15,145
|
17,16
|
15,44
|
| 08/07/2026 |
1 906 220 |
-3,41%
|
16,91
|
16,36
|
17,09
|
16,84
|
| 07/07/2026 |
1 876 132 |
-2,19%
|
17,80
|
16,85
|
18,0999
|
17,43
|
| 06/07/2026 |
2 362 500 |
1,68%
|
17,592
|
16,17
|
18,08
|
17,84
|
| 02/07/2026 |
2 398 281 |
1,86%
|
17,40
|
17,298
|
18,48
|
17,56
|
| 01/07/2026 |
2 107 969 |
2,01%
|
16,80
|
16,6438
|
17,828
|
17,24
|
| 30/06/2026 |
2 238 064 |
1,87%
|
16,54
|
16,00
|
16,95
|
16,92
|
| 29/06/2026 |
3 495 996 |
-0,45%
|
16,72
|
15,935
|
17,18
|
16,61
|
| 26/06/2026 |
2 795 996 |
4,06%
|
15,8356
|
15,67
|
16,96
|
16,68
|
| 25/06/2026 |
1 953 757 |
3,58%
|
15,62
|
15,55
|
16,26
|
16,03
|
| 24/06/2026 |
2 181 518 |
1,74%
|
15,1284
|
15,103
|
16,1201
|
15,50
|
| 23/06/2026 |
2 775 799 |
-2,70%
|
15,06
|
15,06
|
15,93
|
15,25
|
| 18/06/2026 |
3 481 213 |
3,09%
|
15,45
|
15,04
|
16,20
|
15,75
|
| 17/06/2026 |
7 520 073 |
4,46%
|
14,49
|
14,43
|
16,73
|
15,20
|
| 16/06/2026 |
4 816 062 |
-2,98%
|
14,63
|
13,535
|
14,92
|
14,55
|
| 15/06/2026 |
7 588 119 |
22,79%
|
12,69
|
12,60
|
14,975
|
14,92
|
| 12/06/2026 |
4 753 002 |
-1,94%
|
12,54
|
11,95
|
12,98
|
12,11
|
| 11/06/2026 |
4 044 497 |
1,35%
|
12,17
|
11,81
|
12,445
|
12,35
|
| 10/06/2026 |
2 153 977 |
-5,12%
|
12,90
|
12,20
|
13,13
|
12,20
|
| 09/06/2026 |
3 610 300 |
-4,49%
|
13,67
|
12,55
|
14,25
|
12,89
|
| 08/06/2026 |
2 089 539 |
-0,37%
|
13,9213
|
13,325
|
14,04
|
13,49
|
| 05/06/2026 |
4 609 864 |
-8,34%
|
14,62
|
12,89
|
14,79
|
13,54
|
| 04/06/2026 |
5 878 327 |
13,40%
|
13,00
|
13,00
|
15,49
|
14,75
|
| 03/06/2026 |
1 861 133 |
-0,95%
|
13,02
|
12,47
|
13,05
|
13,02
|
| 02/06/2026 |
2 552 544 |
-4,44%
|
13,65
|
12,88
|
13,67
|
13,13
|
| 01/06/2026 |
2 216 929 |
-2,42%
|
13,87
|
13,41
|
14,1711
|
13,73
|
| 29/05/2026 |
3 202 371 |
2,74%
|
13,5735
|
13,1201
|
14,2993
|
14,07
|
| 28/05/2026 |
2 742 441 |
1,79%
|
13,37
|
13,20
|
13,99
|
13,68
|
| 27/05/2026 |
4 024 671 |
6,58%
|
12,41
|
12,40
|
13,75
|
13,44
|
| 26/05/2026 |
2 336 933 |
0,08%
|
12,66
|
12,24
|
12,87
|
12,61
|
| 22/05/2026 |
1 927 168 |
1,82%
|
12,44
|
12,3459
|
12,89
|
12,60
|
| 21/05/2026 |
2 674 801 |
0,90%
|
12,09
|
11,82
|
12,45
|
12,37
|
| 20/05/2026 |
2 626 454 |
2,68%
|
12,05
|
11,79
|
12,53
|
12,26
|
| 19/05/2026 |
3 374 224 |
-6,03%
|
12,59
|
11,84
|
12,59
|
11,94
|
| 18/05/2026 |
6 024 214 |
-7,90%
|
13,6386
|
12,11
|
13,88
|
12,69
|
| 15/05/2026 |
5 592 671 |
2,25%
|
13,0107
|
13,0107
|
14,145
|
13,67
|
| 14/05/2026 |
7 644 367 |
-8,75%
|
14,26
|
12,915
|
14,28
|
13,09
|
| 13/05/2026 |
2 273 882 |
2,07%
|
13,98
|
13,75
|
14,59
|
14,28
|
| 12/05/2026 |
2 972 541 |
-2,98%
|
14,40
|
13,52
|
14,50
|
13,99
|
| 11/05/2026 |
4 373 469 |
2,34%
|
13,85
|
13,84
|
15,5499
|
14,42
|
| 08/05/2026 |
3 588 112 |
2,77%
|
13,77
|
13,73
|
14,5486
|
14,09
|
| 07/05/2026 |
2 364 208 |
-1,01%
|
13,89
|
13,415
|
14,065
|
13,71
|
| 06/05/2026 |
2 334 932 |
4,06%
|
13,4505
|
13,13
|
13,88
|
13,85
|
| 05/05/2026 |
3 334 976 |
-4,04%
|
14,05
|
13,20
|
14,34
|
13,31
|
| 04/05/2026 |
4 016 193 |
4,49%
|
13,5501
|
13,31
|
14,07
|
13,87
|
| 01/05/2026 |
4 034 337 |
-1,63%
|
13,49
|
12,80
|
13,4948
|
13,26
|
| 30/04/2026 |
7 622 902 |
8,16%
|
12,54
|
12,48
|
14,06
|
13,48
|
| 29/04/2026 |
17 137 261 |
-5,72%
|
11,91
|
11,755
|
12,95
|
12,445
|
| 28/04/2026 |
9 855 495 |
1,76%
|
12,82
|
12,72
|
14,16
|
13,20
|
| 27/04/2026 |
6 370 933 |
1,61%
|
14,0283
|
13,04
|
14,75
|
13,04
|
| 24/04/2026 |
4 974 595 |
-14,12%
|
16,03
|
13,42
|
16,04
|
13,63
|
| 23/04/2026 |
3 215 594 |
-4,23%
|
16,46
|
15,56
|
16,969
|
15,87
|
| 22/04/2026 |
2 424 450 |
8,23%
|
15,63
|
15,58
|
16,58
|
16,57
|
| 21/04/2026 |
2 872 489 |
0,66%
|
15,3501
|
15,22
|
15,914
|
15,31
|
| 20/04/2026 |
1 732 440 |
1,74%
|
14,6971
|
14,53
|
15,305
|
15,21
|
| 17/04/2026 |
1 868 847 |
5,58%
|
14,36
|
14,36
|
15,14
|
14,95
|
| 16/04/2026 |
2 386 869 |
-5,19%
|
14,92
|
13,88
|
15,00
|
14,16
|
| 15/04/2026 |
1 718 820 |
1,08%
|
14,67
|
14,46
|
15,275
|
14,94
|
| 14/04/2026 |
2 035 729 |
3,65%
|
14,40
|
14,35
|
15,1499
|
14,78
|
| 13/04/2026 |
1 689 854 |
5,71%
|
13,32
|
13,296
|
14,47
|
14,26
|
| 10/04/2026 |
1 041 152 |
-2,46%
|
13,8873
|
13,275
|
13,8873
|
13,49
|
| 09/04/2026 |
818 054 |
-0,36%
|
13,71
|
13,62
|
13,98
|
13,83
|
| 08/04/2026 |
1 675 110 |
2,36%
|
14,08
|
13,57
|
14,49
|
13,87
|
| 07/04/2026 |
1 436 960 |
1,88%
|
13,04
|
12,85
|
13,56
|
13,55
|
| 06/04/2026 |
1 443 009 |
1,30%
|
13,14
|
13,13
|
13,72
|
13,30
|
| 02/04/2026 |
2 050 676 |
-1,06%
|
12,75
|
12,47
|
13,2699
|
13,13
|
| 01/04/2026 |
1 837 307 |
3,51%
|
12,95
|
12,81
|
13,65
|
13,27
|
| 31/03/2026 |
2 618 748 |
9,96%
|
11,93
|
11,87
|
12,989
|
12,82
|
| 30/03/2026 |
2 279 313 |
-5,82%
|
12,35
|
11,62
|
12,4993
|
11,65
|
| 27/03/2026 |
2 346 475 |
-6,53%
|
13,01
|
12,12
|
13,16
|
12,37
|
| 26/03/2026 |
3 846 526 |
-0,08%
|
12,93
|
12,82
|
14,0237
|
13,24
|
