Intellia Therapeutics Inc (NTLA)
Exportar para Excel
| << < 2 3 4 5 6 > |
| 28/02/2025 |
3.061.701 |
-7,08%
|
10,27
|
9,515
|
10,34
|
10,09
|
| 27/02/2025 |
2.850.256 |
0,56%
|
11,30
|
10,845
|
12,00
|
10,86
|
| 26/02/2025 |
1.530.012 |
0,84%
|
11,77
|
10,52
|
11,10
|
10,80
|
| 25/02/2025 |
2.327.471 |
-6,95%
|
12,02
|
10,45
|
11,86
|
10,71
|
| 24/02/2025 |
1.504.251 |
-5,42%
|
12,61
|
11,34
|
12,03
|
11,51
|
| 21/02/2025 |
3.004.680 |
-0,65%
|
12,53
|
11,93
|
12,615
|
12,17
|
| 20/02/2025 |
3.443.857 |
-0,24%
|
11,62
|
12,03
|
12,84
|
12,25
|
| 19/02/2025 |
4.222.944 |
6,51%
|
11,62
|
11,48
|
12,80
|
12,28
|
| 18/02/2025 |
4.505.617 |
7,76%
|
11,07
|
10,955
|
12,05
|
11,53
|
| 17/02/2025 |
1.564.826 |
0,00%
|
9,86
|
9,83
|
10,92
|
10,70
|
| 14/02/2025 |
2.950.080 |
11,00%
|
9,53
|
9,825
|
10,93
|
10,70
|
| 13/02/2025 |
1.544.733 |
1,37%
|
9,00
|
9,3301
|
9,71
|
9,64
|
| 12/02/2025 |
1.614.187 |
3,91%
|
9,39
|
8,96
|
9,58
|
9,51
|
| 11/02/2025 |
1.505.612 |
-3,86%
|
9,92
|
9,08
|
9,435
|
9,21
|
| 10/02/2025 |
1.409.132 |
-2,15%
|
10,07
|
9,4714
|
9,96
|
9,58
|
| 07/02/2025 |
1.494.938 |
-3,36%
|
10,07
|
9,715
|
10,428
|
9,79
|
| 06/02/2025 |
1.650.751 |
-3,62%
|
9,76
|
10,07
|
10,69
|
10,13
|
| 05/02/2025 |
1.865.512 |
9,25%
|
9,55
|
9,74
|
10,63
|
10,51
|
| 04/02/2025 |
1.561.261 |
0,84%
|
9,55
|
9,41
|
9,79
|
9,62
|
| 03/02/2025 |
2.059.653 |
-7,56%
|
10,58
|
9,32
|
9,87
|
9,54
|
| 31/01/2025 |
1.501.656 |
-1,81%
|
10,58
|
10,11
|
10,65
|
10,32
|
| 30/01/2025 |
1.557.286 |
3,85%
|
10,32
|
10,10
|
10,73
|
10,51
|
| 29/01/2025 |
1.685.375 |
0,00%
|
10,64
|
9,93
|
10,42
|
10,12
|
| 28/01/2025 |
1.922.191 |
-5,12%
|
10,29
|
9,99
|
10,67
|
10,01
|
| 27/01/2025 |
1.832.018 |
-4,00%
|
10,29
|
10,11
|
10,7738
|
10,55
|
| 24/01/2025 |
1.300.755 |
-2,66%
|
11,00
|
10,90
|
11,46
|
10,99
|
| 23/01/2025 |
2.141.498 |
2,54%
|
11,00
|
10,62
|
11,36
|
11,29
|
| 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
|
