Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 1 2 3 4 5 > >> |
| 06/10/2025 |
3.294.269 |
2,91%
|
20,90
|
20,38
|
21,50
|
20,54
|
| 03/10/2025 |
4.070.703 |
-2,35%
|
21,3388
|
19,78
|
21,3388
|
19,96
|
| 02/10/2025 |
5.364.160 |
8,96%
|
19,45
|
18,92
|
20,585
|
20,44
|
| 01/10/2025 |
4.247.871 |
8,72%
|
17,29
|
17,29
|
19,41
|
18,76
|
| 30/09/2025 |
2.829.205 |
2,10%
|
17,03
|
16,46
|
17,53
|
17,27
|
| 29/09/2025 |
2.651.259 |
3,68%
|
16,66
|
16,352
|
16,9553
|
16,92
|
| 26/09/2025 |
3.581.340 |
-1,78%
|
16,60
|
15,44
|
16,69
|
16,31
|
| 25/09/2025 |
3.341.400 |
-6,39%
|
16,95
|
16,53
|
17,47
|
16,61
|
| 24/09/2025 |
4.306.936 |
4,01%
|
17,10
|
17,09
|
18,575
|
17,76
|
| 23/09/2025 |
4.201.021 |
-1,10%
|
17,40
|
16,945
|
17,825
|
17,08
|
| 22/09/2025 |
5.539.401 |
10,71%
|
15,59
|
14,80
|
17,28
|
17,26
|
| 19/09/2025 |
8.290.612 |
-3,41%
|
16,12
|
15,385
|
16,85
|
15,59
|
| 18/09/2025 |
11.254.007 |
29,73%
|
13,09
|
13,00
|
16,38
|
16,11
|
| 17/09/2025 |
4.242.918 |
0,69%
|
13,27
|
12,235
|
13,27
|
12,41
|
| 16/09/2025 |
4.480.017 |
6,18%
|
11,81
|
11,39
|
12,525
|
12,27
|
| 15/09/2025 |
2.516.389 |
1,27%
|
11,78
|
11,3762
|
12,0485
|
11,57
|
| 12/09/2025 |
2.060.275 |
0,13%
|
11,3959
|
11,17
|
11,645
|
11,42
|
| 11/09/2025 |
2.878.498 |
1,24%
|
11,29
|
11,152
|
11,7758
|
11,42
|
| 10/09/2025 |
3.527.310 |
-4,76%
|
11,92
|
10,885
|
12,03
|
11,29
|
| 09/09/2025 |
3.181.052 |
0,34%
|
11,96
|
11,2845
|
11,97
|
11,88
|
| 08/09/2025 |
2.449.675 |
-1,82%
|
12,20
|
11,74
|
12,30
|
11,84
|
| 05/09/2025 |
3.567.018 |
3,79%
|
11,71
|
11,63
|
12,235
|
12,06
|
| 04/09/2025 |
2.118.152 |
-0,77%
|
11,76
|
11,29
|
11,84
|
11,62
|
| 03/09/2025 |
3.448.648 |
4,65%
|
11,49
|
11,34
|
12,46
|
11,71
|
| 02/09/2025 |
2.271.453 |
0,40%
|
10,91
|
10,91
|
11,7987
|
11,40
|
| 29/08/2025 |
2.035.003 |
-2,11%
|
11,72
|
11,17
|
11,73
|
11,355
|
| 28/08/2025 |
2.384.606 |
1,75%
|
11,54
|
11,405
|
11,95
|
11,60
|
| 27/08/2025 |
1.927.340 |
0,53%
|
11,4001
|
11,35
|
11,64
|
11,42
|
| 26/08/2025 |
1.925.779 |
-0,04%
|
11,65
|
11,245
|
11,85
|
11,36
|
| 25/08/2025 |
3.830.957 |
8,13%
|
10,92
|
10,90
|
11,55
|
11,38
|
| 22/08/2025 |
1.868.217 |
3,87%
|
10,21
|
10,11
|
10,7201
|
10,52
|
| 21/08/2025 |
1.841.820 |
-0,83%
|
10,1395
|
9,93
|
10,245
|
10,125
|
| 20/08/2025 |
2.095.178 |
-0,83%
|
10,2307
|
9,82
|
10,35
|
10,21
|
| 19/08/2025 |
2.914.493 |
-4,01%
|
10,81
|
10,125
|
10,83
|
10,29
|
| 18/08/2025 |
2.546.069 |
-2,37%
|
10,95
|
10,71
|
11,10
|
10,73
|
| 15/08/2025 |
3.362.205 |
0,83%
|
11,04
|
10,72
|
11,305
|
10,99
|
| 14/08/2025 |
4.639.711 |
-0,91%
|
11,3199
|
10,65
|
11,45
|
10,90
|
| 13/08/2025 |
7.235.557 |
1,29%
|
10,99
|
10,90
|
11,51
|
11,00
|
| 12/08/2025 |
2.848.036 |
1,12%
|
10,98
|
10,735
|
11,16
|
10,86
|
| 11/08/2025 |
2.059.493 |
-0,42%
|
10,7622
|
10,60
|
11,07
|
10,74
|
| 08/08/2025 |
2.979.160 |
-5,85%
|
11,56
|
10,57
|
11,86
|
10,79
|
| 07/08/2025 |
4.331.537 |
0,79%
|
11,50
|
10,83
|
11,5999
|
11,46
|
| 06/08/2025 |
2.764.922 |
-1,81%
|
11,60
|
10,97
|
11,6499
|
11,37
|
| 05/08/2025 |
2.365.539 |
-4,46%
|
12,37
|
11,56
|
12,37
|
11,58
|
| 04/08/2025 |
2.160.328 |
5,53%
|
11,72
|
11,505
|
12,305
|
12,12
|
| 01/08/2025 |
3.258.939 |
-1,38%
|
11,16
|
11,07
|
11,64
|
11,49
|
| 31/07/2025 |
4.729.631 |
-5,60%
|
12,08
|
11,46
|
12,275
|
11,64
|
| 30/07/2025 |
2.638.786 |
-1,36%
|
12,65
|
12,11
|
13,07
|
12,33
|
| 29/07/2025 |
3.327.677 |
-4,65%
|
13,68
|
12,2812
|
13,73
|
12,50
|
| 28/07/2025 |
2.751.305 |
-3,57%
|
13,81
|
12,94
|
13,84
|
13,11
|
| 25/07/2025 |
2.972.565 |
6,38%
|
14,27
|
12,48
|
14,32
|
13,595
|
| 24/07/2025 |
5.229.169 |
-10,25%
|
14,02
|
12,48
|
14,61
|
12,78
|
| 23/07/2025 |
4.855.495 |
5,56%
|
13,05
|
12,80
|
14,61
|
14,24
|
| 22/07/2025 |
3.735.580 |
6,81%
|
12,30
|
12,30
|
13,57
|
13,49
|
| 21/07/2025 |
4.623.544 |
4,73%
|
12,2409
|
12,23
|
13,57
|
12,63
|
| 18/07/2025 |
2.772.061 |
1,94%
|
12,12
|
11,80
|
12,55
|
12,06
|
| 17/07/2025 |
2.081.020 |
-1,09%
|
11,65
|
11,60
|
12,40
|
11,83
|
| 16/07/2025 |
2.420.115 |
4,18%
|
12,17
|
11,305
|
12,24
|
11,96
|
| 15/07/2025 |
2.420.663 |
-3,93%
|
11,47
|
11,305
|
12,20
|
11,48
|
| 14/07/2025 |
1.901.572 |
3,60%
|
11,28
|
11,28
|
12,12
|
11,95
|
| 11/07/2025 |
2.795.745 |
-5,14%
|
12,31
|
11,27
|
12,34
|
11,535
|
| 10/07/2025 |
2.994.577 |
0,91%
|
11,50
|
11,4001
|
12,36
|
12,16
|
| 09/07/2025 |
4.817.614 |
9,08%
|
10,33
|
10,3209
|
12,245
|
12,13
|
| 08/07/2025 |
4.443.158 |
8,49%
|
10,64
|
10,1848
|
11,47
|
11,12
|
| 07/07/2025 |
2.477.198 |
-4,56%
|
10,70
|
10,19
|
10,82
|
10,25
|
| 04/07/2025 |
2.028.666 |
-0,65%
|
10,85
|
10,45
|
10,895
|
10,74
|
| 03/07/2025 |
2.026.608 |
-0,09%
|
9,95
|
9,89
|
11,08
|
10,74
|
| 02/07/2025 |
5.305.979 |
8,60%
|
9,23
|
8,98
|
11,08
|
10,73
|
| 01/07/2025 |
4.003.399 |
5,33%
|
9,56
|
8,98
|
10,125
|
9,88
|
| 30/06/2025 |
2.059.037 |
-1,88%
|
9,60
|
9,33
|
9,77
|
9,38
|
| 27/06/2025 |
2.276.401 |
-0,57%
|
9,50
|
9,45
|
10,14
|
9,56
|
| 26/06/2025 |
2.247.399 |
0,52%
|
9,59
|
9,30
|
9,74
|
9,61
|
| 25/06/2025 |
2.226.072 |
-0,10%
|
9,45
|
9,285
|
9,92
|
9,56
|
| 24/06/2025 |
3.750.379 |
3,68%
|
9,03
|
8,875
|
9,92
|
9,57
|
| 23/06/2025 |
2.587.379 |
0,33%
|
9,16
|
8,88
|
9,512
|
9,23
|
| 20/06/2025 |
4.119.293 |
-4,17%
|
9,68
|
8,95
|
9,9432
|
9,20
|
| 18/06/2025 |
4.032.400 |
0,21%
|
10,00
|
9,025
|
10,52
|
9,60
|
| 17/06/2025 |
6.718.932 |
6,92%
|
8,54
|
8,25
|
10,52
|
9,58
|
| 16/06/2025 |
3.752.269 |
7,82%
|
8,57
|
8,26
|
9,11
|
8,96
|
| 13/06/2025 |
2.340.369 |
-0,48%
|
8,20
|
8,04
|
8,48
|
8,31
|
| 12/06/2025 |
1.826.478 |
-0,84%
|
8,66
|
8,06
|
8,6884
|
8,35
|
| 11/06/2025 |
2.695.100 |
-1,18%
|
8,42
|
8,215
|
9,125
|
8,37
|
| 10/06/2025 |
3.573.986 |
2,30%
|
8,38
|
8,00
|
9,125
|
8,47
|
| 09/06/2025 |
5.200.518 |
2,35%
|
8,23
|
8,00
|
8,7691
|
8,28
|
| 06/06/2025 |
4.839.100 |
6,73%
|
7,63
|
7,31
|
8,40
|
8,09
|
| 05/06/2025 |
3.174.094 |
-1,17%
|
7,68
|
7,31
|
7,8786
|
7,58
|
| 04/06/2025 |
2.668.182 |
-0,26%
|
7,27
|
6,975
|
7,84
|
7,67
|
| 03/06/2025 |
3.833.771 |
7,40%
|
6,93
|
6,925
|
7,76
|
7,69
|
| 02/06/2025 |
5.419.793 |
4,22%
|
6,94
|
6,925
|
7,59
|
7,16
|
| 30/05/2025 |
5.303.962 |
-7,95%
|
7,36
|
6,83
|
7,5278
|
6,87
|
| 29/05/2025 |
17.216.171 |
-22,88%
|
9,36
|
6,90
|
9,785
|
7,45
|
| 28/05/2025 |
1.685.999 |
3,59%
|
9,43
|
9,15
|
9,785
|
9,66
|
| 27/05/2025 |
2.236.321 |
1,80%
|
9,31
|
9,17
|
9,605
|
9,325
|
| 23/05/2025 |
1.474.042 |
-3,17%
|
9,15
|
8,93
|
9,565
|
9,16
|
| 22/05/2025 |
1.822.810 |
2,39%
|
9,53
|
9,02
|
9,675
|
9,46
|
| 21/05/2025 |
2.905.583 |
-4,86%
|
9,04
|
9,02
|
9,765
|
9,20
|
| 20/05/2025 |
3.618.788 |
6,95%
|
8,55
|
8,55
|
9,765
|
9,67
|
| 19/05/2025 |
3.976.097 |
6,59%
|
8,85
|
8,55
|
9,1576
|
9,06
|
| 16/05/2025 |
1.725.810 |
5,26%
|
7,82
|
7,62
|
8,5095
|
8,50
|
| 15/05/2025 |
1.372.295 |
2,41%
|
8,34
|
7,62
|
8,54
|
8,075
|
