Mercado fechado

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Preço em Tempo Real. Moeda em USD.
Adicionar à lista
21,57+0,25 (+1,17%)
No fechamento: 04:00PM EDT
21,64 +0,07 (+0,32%)
Pós-fechamento: 07:12PM EDT
Período:
20 de abr. de 2023 - 20 de abr. de 2024
Mostrar:
Preços históricos
Frequência:
Diariamente
Câmbio em USDBaixar
DataAberturaAltoBaixoFechamento*Fechamento ajustado**Volume
19 de abr. de 202421,2221,6320,7821,5721,571.392.300
18 de abr. de 202421,3721,8621,1821,3221,321.145.400
17 de abr. de 202421,9422,1321,4421,5021,501.076.900
16 de abr. de 202422,6222,8421,8021,8121,811.231.000
15 de abr. de 202424,1324,1522,5122,9222,921.558.900
12 de abr. de 202424,8324,9923,9624,2724,271.269.600
11 de abr. de 202425,2925,5324,4225,0125,011.407.900
10 de abr. de 202424,7625,1924,3824,9524,951.611.300
09 de abr. de 202425,4626,2425,3326,0826,08901.400
08 de abr. de 202424,7525,4924,7525,3025,301.137.600
05 de abr. de 202424,5425,2624,3424,7824,78879.600
04 de abr. de 202425,3225,5624,7524,9724,971.209.600
03 de abr. de 202425,0025,5524,3424,9824,981.163.600
02 de abr. de 202426,3826,3825,0725,1025,101.931.700
01 de abr. de 202427,4327,4626,6027,2227,22878.700
28 de mar. de 202426,9828,2326,6127,5127,511.053.600
27 de mar. de 202426,5027,4626,0627,0227,021.200.900
26 de mar. de 202427,1927,5526,2026,2626,26978.500
25 de mar. de 202426,9527,3426,7426,8326,83733.800
22 de mar. de 202427,6227,6226,8326,9126,91812.900
21 de mar. de 202428,3728,5427,2027,6527,651.339.600
20 de mar. de 202427,6028,4127,1827,7827,78947.600
19 de mar. de 202427,3227,9527,1027,6327,631.076.800
18 de mar. de 202428,0528,0527,0527,3727,371.577.000
15 de mar. de 202427,4128,3227,4128,3028,302.031.400
14 de mar. de 202428,0828,4827,0027,5227,522.034.500
13 de mar. de 202427,6128,8827,2728,6728,671.523.700
12 de mar. de 202429,6029,6927,7627,7827,781.313.200
11 de mar. de 202429,7531,1029,1629,5429,541.229.600
08 de mar. de 202430,7232,0029,6129,9729,97977.300
07 de mar. de 202430,1030,6329,4130,0230,021.055.200
06 de mar. de 202430,8431,1729,5229,9529,951.698.500
05 de mar. de 202431,9932,4229,8930,2530,251.778.700
04 de mar. de 202432,9933,2831,7032,3932,391.571.600
01 de mar. de 202432,4234,0132,3132,6632,661.953.000
29 de fev. de 202433,8034,8731,7032,1232,124.110.900
28 de fev. de 202430,4333,2430,2832,8032,803.195.800
27 de fev. de 202428,4531,1328,0031,0231,023.291.200
26 de fev. de 202425,7527,6925,6927,6627,661.817.300
23 de fev. de 202426,7227,0325,4926,1026,102.105.500
22 de fev. de 202426,5027,8825,3327,1827,181.980.700
21 de fev. de 202427,0027,3026,2626,8826,881.688.000
20 de fev. de 202427,4127,7026,8027,1527,151.401.600
16 de fev. de 202427,5928,1127,0427,7427,741.632.400
15 de fev. de 202427,9529,3927,0028,4728,472.674.900
14 de fev. de 202427,1128,3326,4228,2828,281.550.900
13 de fev. de 202427,8928,0226,0726,4526,452.409.100
12 de fev. de 202428,3029,6428,2029,6129,611.429.600
09 de fev. de 202427,8928,8927,4728,2328,231.114.700
08 de fev. de 202426,3427,9026,0127,4727,471.219.500
07 de fev. de 202426,5626,5825,7126,0726,071.067.900
06 de fev. de 202424,8626,6324,5326,5726,571.323.000
05 de fev. de 202424,8125,0624,2324,8424,841.378.600
02 de fev. de 202424,4425,4223,9725,2925,291.876.300
01 de fev. de 202424,0325,9823,6325,2625,262.588.100
31 de jan. de 202424,5225,2523,7623,8223,821.570.900
30 de jan. de 202425,8125,9124,5824,5924,593.409.000
29 de jan. de 202424,7626,4623,9326,1826,181.353.800
26 de jan. de 202425,4826,0924,6124,6824,681.014.500
25 de jan. de 202425,3525,8725,0125,0925,091.336.200
24 de jan. de 202426,1226,3824,9225,0625,061.414.400
23 de jan. de 202426,7526,9825,2225,7925,791.001.400
22 de jan. de 202425,7826,9825,7026,1326,131.186.400
19 de jan. de 202425,2125,6024,7525,5525,551.301.400
18 de jan. de 202425,9426,0024,8225,2425,241.217.800
17 de jan. de 202426,0626,8225,5525,7425,741.236.000
16 de jan. de 202427,3527,3926,4426,7626,761.340.800
12 de jan. de 202428,6729,5227,4927,6727,671.189.900
11 de jan. de 202428,1528,6027,6028,1528,151.436.300
10 de jan. de 202429,8329,8928,2828,8828,881.136.900
09 de jan. de 202429,1229,9528,8129,2929,291.099.100
08 de jan. de 202428,1830,0827,8630,0730,071.406.000
05 de jan. de 202428,8328,9627,3628,6328,631.384.200
04 de jan. de 202429,3529,7028,8429,5229,521.745.500
03 de jan. de 202430,2930,7429,1029,4929,491.441.100
02 de jan. de 202430,0532,3329,3330,8230,821.487.200
29 de dez. de 202331,7831,9130,4530,4930,491.252.800
28 de dez. de 202331,8032,3531,2931,7731,771.310.000
27 de dez. de 202332,8333,3131,0831,7431,741.307.100
26 de dez. de 202331,6732,6431,6432,3432,341.152.600
22 de dez. de 202330,8632,7030,5031,3631,361.462.000
21 de dez. de 202330,4931,1229,7230,2030,201.279.300
20 de dez. de 202332,0332,1929,5629,6229,621.559.100
19 de dez. de 202330,6932,4230,6932,0232,021.920.600
18 de dez. de 202330,6431,4729,8530,3530,351.246.800
15 de dez. de 202332,1932,6630,2030,7830,783.254.600
14 de dez. de 202331,8433,6031,1231,8631,863.196.000
13 de dez. de 202327,9130,4526,9430,3930,392.046.100
12 de dez. de 202328,2528,6627,4028,1528,151.049.600
11 de dez. de 202328,8128,8427,1128,3528,351.541.500
08 de dez. de 202329,5330,5628,8529,0229,021.252.200
07 de dez. de 202329,7429,9929,0529,7829,781.183.700
06 de dez. de 202330,3730,8729,7029,8629,861.521.000
05 de dez. de 202330,4530,4529,2029,9029,901.104.800
04 de dez. de 202330,8431,8530,0430,8930,891.306.900
01 de dez. de 202329,5730,8528,4630,8430,841.540.400
30 de nov. de 202331,3631,8629,4329,6329,631.499.400
29 de nov. de 202331,3232,3930,6630,9330,931.258.400
28 de nov. de 202330,4931,2829,8230,7530,751.106.500
27 de nov. de 202330,8831,1629,5130,6530,651.108.700
*Preço de fechamento ajustado para desdobramento.** Preço de fechamento ajustado para desdobramentos e distribuições de dividendos e/ou ganhos de capital.
Carregando mais dados...