Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| < 1 2 3 4 5 > >> |
| 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
|
| 25/03/2026 |
2.176.612 |
3,51%
|
12,99
|
12,99
|
13,67
|
13,26
|
| 24/03/2026 |
2.029.374 |
-2,29%
|
12,9302
|
12,63
|
13,175
|
12,81
|
| 23/03/2026 |
1.814.437 |
1,99%
|
13,08
|
12,66
|
13,34
|
13,11
|
| 20/03/2026 |
2.059.105 |
-2,24%
|
13,10
|
12,805
|
13,58
|
12,84
|
| 19/03/2026 |
1.898.989 |
-0,45%
|
12,78
|
12,66
|
13,45
|
13,15
|
| 18/03/2026 |
1.561.623 |
-2,00%
|
13,25
|
13,1394
|
13,65
|
13,21
|
| 17/03/2026 |
1.632.657 |
0,75%
|
13,33
|
13,33
|
13,65
|
13,48
|
| 16/03/2026 |
2.637.182 |
5,46%
|
12,90
|
12,8803
|
13,655
|
13,38
|
| 13/03/2026 |
2.088.312 |
-0,70%
|
13,07
|
12,55
|
13,325
|
12,76
|
| 12/03/2026 |
2.308.813 |
-1,23%
|
12,81
|
12,56
|
13,0701
|
12,85
|
| 11/03/2026 |
2.178.614 |
-3,42%
|
13,4365
|
12,84
|
13,49
|
13,01
|
| 10/03/2026 |
1.944.497 |
-3,02%
|
13,79
|
13,35
|
14,15
|
13,47
|
| 09/03/2026 |
2.553.261 |
3,39%
|
13,01
|
13,01
|
14,145
|
13,89
|
| 06/03/2026 |
2.097.605 |
2,17%
|
12,84
|
12,552
|
13,54
|
13,44
|
| 05/03/2026 |
2.683.268 |
-4,85%
|
13,51
|
12,985
|
14,10
|
13,15
|
| 04/03/2026 |
3.928.617 |
1,58%
|
13,9985
|
13,412
|
14,12
|
13,82
|
| 03/03/2026 |
4.489.124 |
-11,85%
|
14,70
|
13,60
|
14,87
|
13,605
|
| 02/03/2026 |
8.776.572 |
12,05%
|
14,5695
|
12,75
|
15,51
|
15,44
|
| 27/02/2026 |
1.959.558 |
-3,43%
|
13,82
|
13,5742
|
14,29
|
13,78
|
| 26/02/2026 |
3.539.679 |
6,41%
|
14,01
|
12,70
|
14,30
|
14,28
|
| 25/02/2026 |
1.729.772 |
-1,18%
|
13,65
|
13,41
|
13,925
|
13,42
|
| 24/02/2026 |
2.143.437 |
3,19%
|
13,25
|
13,1154
|
13,8399
|
13,58
|
| 23/02/2026 |
1.699.369 |
4,11%
|
12,63
|
12,47
|
13,19
|
13,16
|
| 20/02/2026 |
1.928.355 |
-3,07%
|
12,7825
|
12,51
|
12,96
|
12,64
|
| 19/02/2026 |
1.460.405 |
4,49%
|
12,2424
|
12,10
|
13,0797
|
13,04
|
| 18/02/2026 |
1.857.262 |
2,13%
|
12,1323
|
12,00
|
12,695
|
12,48
|
| 17/02/2026 |
1.697.796 |
2,95%
|
11,7585
|
11,66
|
12,47
|
12,22
|
| 13/02/2026 |
1.872.826 |
2,15%
|
11,79
|
11,52
|
12,32
|
11,87
|
| 12/02/2026 |
2.019.204 |
-3,17%
|
12,15
|
11,21
|
12,15
|
11,62
|
| 11/02/2026 |
2.828.741 |
0,76%
|
12,07
|
11,36
|
12,0798
|
12,00
|
| 10/02/2026 |
2.126.768 |
-4,64%
|
12,4035
|
11,75
|
12,54
|
11,91
|
| 09/02/2026 |
2.684.034 |
1,55%
|
12,35
|
11,76
|
12,495
|
12,49
|
| 06/02/2026 |
2.806.497 |
10,60%
|
11,43
|
11,32
|
12,33
|
12,30
|
| 05/02/2026 |
3.902.521 |
-10,28%
|
11,9779
|
10,935
|
12,20
|
11,09
|
| 04/02/2026 |
3.445.997 |
-5,29%
|
13,12
|
11,96
|
13,12
|
12,36
|
| 03/02/2026 |
2.386.073 |
-0,08%
|
13,15
|
12,51
|
13,75
|
13,05
|
| 02/02/2026 |
1.988.549 |
-0,76%
|
12,8926
|
12,80
|
13,41
|
13,06
|
| 30/01/2026 |
3.241.985 |
-5,40%
|
13,46
|
12,935
|
13,95
|
13,15
|
| 29/01/2026 |
3.236.380 |
0,15%
|
13,6826
|
13,67
|
14,67
|
13,90
|
| 28/01/2026 |
4.417.244 |
-6,81%
|
14,8405
|
13,59
|
15,00
|
13,82
|
| 27/01/2026 |
9.890.767 |
6,31%
|
16,82
|
14,20
|
17,09
|
14,83
|
| 26/01/2026 |
3.271.613 |
-4,68%
|
14,43
|
13,86
|
14,70
|
13,95
|
| 23/01/2026 |
6.267.205 |
-7,99%
|
15,57
|
14,50
|
15,915
|
14,63
|
| 22/01/2026 |
6.403.413 |
13,33%
|
14,2897
|
13,7556
|
15,94
|
15,90
|
| 21/01/2026 |
6.240.944 |
9,35%
|
12,9496
|
12,94
|
14,49
|
14,03
|
| 20/01/2026 |
5.886.893 |
2,64%
|
12,15
|
12,00
|
13,168
|
12,83
|
| 16/01/2026 |
4.134.367 |
5,31%
|
11,96
|
11,70
|
12,75
|
12,50
|
| 15/01/2026 |
4.013.504 |
-1,25%
|
12,081
|
11,34
|
12,35
|
11,87
|
| 14/01/2026 |
3.807.122 |
2,39%
|
11,689
|
11,6795
|
12,34
|
12,02
|
| 13/01/2026 |
5.509.208 |
2,71%
|
11,63
|
11,195
|
12,2938
|
11,74
|
| 12/01/2026 |
4.773.571 |
10,12%
|
10,43
|
10,145
|
11,45
|
11,43
|
| 09/01/2026 |
4.961.566 |
-1,33%
|
10,82
|
10,13
|
10,978
|
10,38
|
| 08/01/2026 |
5.064.354 |
3,95%
|
10,5799
|
10,32
|
10,74
|
10,52
|
| 07/01/2026 |
3.528.804 |
4,11%
|
9,751
|
9,75
|
10,58
|
10,13
|
| 06/01/2026 |
3.096.110 |
5,66%
|
9,41
|
9,02
|
10,17
|
9,73
|
| 05/01/2026 |
3.618.339 |
1,74%
|
9,31
|
9,00
|
9,70
|
9,37
|
| 02/01/2026 |
2.063.163 |
2,45%
|
9,13
|
9,05
|
9,36
|
9,21
|
| 31/12/2025 |
2.205.764 |
-0,77%
|
9,0898
|
8,94
|
9,1344
|
8,99
|
| 30/12/2025 |
1.604.626 |
-0,88%
|
9,17
|
8,99
|
9,2562
|
8,99
|
| 29/12/2025 |
2.531.178 |
-3,18%
|
9,2605
|
8,9814
|
9,36
|
9,14
|
| 26/12/2025 |
1.383.130 |
-1,56%
|
9,5705
|
9,16
|
9,58
|
9,44
|
| 24/12/2025 |
1.061.185 |
1,70%
|
9,55
|
9,26
|
9,62
|
9,59
|
| 23/12/2025 |
1.913.995 |
-2,89%
|
9,53
|
9,34
|
9,61
|
9,42
|
| 22/12/2025 |
2.013.550 |
5,09%
|
9,3291
|
9,19
|
9,85
|
9,70
|
| 19/12/2025 |
2.416.997 |
4,05%
|
8,9496
|
8,90
|
9,54
|
9,23
|
| 18/12/2025 |
2.168.941 |
1,02%
|
8,991
|
8,74
|
9,16
|
8,88
|
| 17/12/2025 |
2.017.024 |
-3,45%
|
9,1705
|
8,785
|
9,5395
|
8,79
|
| 16/12/2025 |
1.505.286 |
-0,22%
|
9,03
|
8,91
|
9,26
|
9,12
|
| 15/12/2025 |
2.565.075 |
1,44%
|
9,10
|
8,90
|
9,225
|
9,14
|
