Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 2 3 4 5 6 > >> |
| 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
|
| 14/05/2025 |
2.297.747 |
-5,29%
|
8,56
|
7,65
|
8,75
|
7,88
|
| 13/05/2025 |
2.279.093 |
-2,69%
|
8,45
|
8,00
|
8,89
|
8,32
|
| 12/05/2025 |
2.562.224 |
5,30%
|
8,30
|
8,30
|
8,89
|
8,55
|
| 09/05/2025 |
4.028.881 |
-1,93%
|
7,86
|
7,24
|
8,705
|
8,12
|
| 08/05/2025 |
3.846.200 |
13,58%
|
7,39
|
7,21
|
8,54
|
8,28
|
| 07/05/2025 |
2.510.016 |
0,55%
|
8,23
|
7,21
|
8,23
|
7,29
|
| 06/05/2025 |
2.892.470 |
-14,10%
|
8,70
|
7,245
|
8,8064
|
7,25
|
| 05/05/2025 |
1.813.605 |
-4,53%
|
8,79
|
8,435
|
8,8064
|
8,44
|
| 02/05/2025 |
2.407.565 |
2,32%
|
8,90
|
8,495
|
9,2689
|
8,84
|
| 01/05/2025 |
1.477.708 |
-2,59%
|
8,04
|
7,905
|
8,94
|
8,64
|
| 30/04/2025 |
2.783.017 |
8,17%
|
8,50
|
7,82
|
8,94
|
8,87
|
| 29/04/2025 |
1.902.229 |
-3,30%
|
8,44
|
8,155
|
8,835
|
8,20
|
| 28/04/2025 |
2.230.872 |
2,05%
|
8,4598
|
8,34
|
8,835
|
8,48
|
| 25/04/2025 |
1.304.060 |
1,59%
|
8,08
|
7,93
|
8,32
|
8,31
|
| 24/04/2025 |
1.116.590 |
1,11%
|
8,67
|
8,02
|
8,90
|
8,18
|
| 23/04/2025 |
1.500.042 |
-1,93%
|
7,94
|
7,855
|
8,90
|
8,09
|
| 22/04/2025 |
1.954.740 |
4,92%
|
7,36
|
7,15
|
8,33
|
8,31
|
| 21/04/2025 |
3.561.575 |
9,54%
|
7,3423
|
7,15
|
8,33
|
7,92
|
| 17/04/2025 |
2.042.485 |
5,39%
|
7,20
|
6,73
|
7,285
|
7,23
|
| 16/04/2025 |
1.813.922 |
-6,79%
|
7,36
|
6,73
|
7,76
|
6,86
|
| 15/04/2025 |
1.353.034 |
-1,87%
|
7,36
|
7,2488
|
7,76
|
7,36
|
| 14/04/2025 |
2.183.736 |
1,22%
|
7,56
|
7,27
|
7,67
|
7,50
|
| 11/04/2025 |
1.424.804 |
9,45%
|
6,74
|
6,67
|
7,43
|
7,41
|
| 10/04/2025 |
2.118.948 |
-7,49%
|
6,79
|
6,37
|
6,91
|
6,77
|
| 09/04/2025 |
3.305.769 |
12,50%
|
6,10
|
5,97
|
7,38
|
7,08
|
| 08/04/2025 |
2.276.871 |
-4,66%
|
6,87
|
6,12
|
7,03
|
6,28
|
| 07/04/2025 |
3.648.258 |
-1,36%
|
6,19
|
5,90
|
6,88
|
6,54
|
| 04/04/2025 |
3.323.651 |
-3,77%
|
6,83
|
6,43
|
6,91
|
6,63
|
| 03/04/2025 |
2.566.924 |
-5,62%
|
6,87
|
6,77
|
7,21
|
6,89
|
| 02/04/2025 |
3.577.396 |
9,69%
|
6,50
|
6,50
|
7,59
|
7,30
|
| 01/04/2025 |
3.451.328 |
-6,40%
|
7,03
|
6,59
|
7,135
|
6,655
|
| 31/03/2025 |
4.786.903 |
-11,90%
|
8,27
|
6,975
|
7,77
|
7,11
|
| 28/03/2025 |
1.894.748 |
-3,93%
|
8,27
|
8,03
|
8,43
|
8,07
|
| 27/03/2025 |
1.663.263 |
1,08%
|
8,15
|
8,12
|
8,43
|
8,40
|
| 26/03/2025 |
2.738.224 |
-4,81%
|
8,65
|
8,115
|
8,82
|
8,31
|
| 25/03/2025 |
2.682.135 |
-6,23%
|
9,32
|
8,585
|
9,36
|
8,73
|
| 24/03/2025 |
1.821.239 |
3,44%
|
9,21
|
9,09
|
9,38
|
9,31
|
| 21/03/2025 |
2.785.356 |
3,45%
|
8,50
|
8,69
|
9,075
|
9,00
|
| 20/03/2025 |
2.327.861 |
-5,17%
|
9,18
|
8,69
|
9,285
|
8,70
|
| 19/03/2025 |
1.719.140 |
1,20%
|
9,12
|
8,90
|
9,385
|
9,30
|
| 18/03/2025 |
1.854.315 |
-3,86%
|
9,37
|
8,8601
|
9,47
|
9,19
|
| 17/03/2025 |
2.207.784 |
4,81%
|
9,16
|
8,92
|
9,88
|
9,58
|
| 14/03/2025 |
1.224.071 |
-0,81%
|
9,52
|
8,97
|
9,51
|
9,14
|
| 13/03/2025 |
1.380.293 |
-4,16%
|
9,52
|
9,20
|
10,18
|
9,22
|
| 12/03/2025 |
1.181.389 |
3,44%
|
9,41
|
9,24
|
9,65
|
9,62
|
| 11/03/2025 |
1.788.060 |
-1,69%
|
9,41
|
8,66
|
9,79
|
9,30
|
| 10/03/2025 |
2.039.995 |
-8,41%
|
10,00
|
9,4201
|
10,10
|
9,46
|
| 07/03/2025 |
2.264.925 |
4,55%
|
9,89
|
9,69
|
10,68
|
10,35
|
| 06/03/2025 |
3.707.933 |
5,71%
|
9,00
|
8,90
|
9,98
|
9,90
|
| 05/03/2025 |
1.528.983 |
2,91%
|
9,40
|
8,855
|
9,49
|
9,365
|
| 04/03/2025 |
4.234.994 |
-3,76%
|
9,00
|
8,30
|
9,53
|
9,095
|
| 03/03/2025 |
1.967.307 |
-6,34%
|
10,18
|
9,395
|
10,3688
|
9,45
|
