U.S. Markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
26.50+0.08 (+0.30%)
Al cierre: 04:00PM EDT
26.10 -0.40 (-1.51%)
Fuera de horario: 07:59PM EDT
Periodo de tiempo:
26 jul 2023 - 26 jul 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
26 jul 202426.8427.4226.2726.5026.501,172,572
25 jul 202425.9627.2825.7226.4226.421,971,900
24 jul 202426.2426.8225.5325.6025.601,157,800
23 jul 202425.0726.7625.0726.4626.461,816,900
22 jul 202425.0325.4124.4025.3325.331,322,500
19 jul 202426.1326.2824.9725.0825.081,175,400
18 jul 202427.0927.7725.3526.0926.091,644,500
17 jul 202426.7528.1826.5027.3627.361,966,400
16 jul 202426.3627.5125.9227.3527.352,085,100
15 jul 202425.9126.5725.4426.0126.011,479,300
12 jul 202425.0326.8224.9925.7925.791,984,900
11 jul 202423.9425.4123.8124.6324.632,585,300
10 jul 202422.4623.2622.0923.1523.151,301,300
09 jul 202422.8622.8621.7922.2622.261,494,900
08 jul 202423.1623.3922.8222.9422.941,793,600
05 jul 202422.8022.9622.1622.7622.761,123,500
03 jul 202422.4223.1522.1522.9522.95843,300
02 jul 202422.4422.4621.6022.1522.151,434,500
01 jul 202422.1123.4322.0622.4722.471,291,200
28 jun 202423.1923.2021.7822.3822.385,391,400
27 jun 202422.9823.5422.7123.1923.191,526,700
26 jun 202423.8623.8621.9122.9122.912,458,100
25 jun 202424.7024.8423.9724.0024.001,669,900
24 jun 202426.2126.9324.8025.0025.002,619,800
21 jun 202424.2524.4123.4524.2224.222,998,400
20 jun 202424.5024.6423.9324.1524.151,320,500
18 jun 202425.1325.1724.5824.8024.801,584,200
17 jun 202425.0025.6224.7525.1725.171,035,000
14 jun 202425.8826.1725.0125.1525.151,030,700
13 jun 202425.8526.5225.4225.9625.961,204,600
12 jun 202424.8026.9824.5125.8525.852,296,400
11 jun 202423.0123.7622.7623.7523.751,400,500
10 jun 202422.5323.4022.1123.2823.281,352,600
07 jun 202422.5023.1822.4322.7322.731,449,200
06 jun 202423.0023.2422.5522.9522.951,771,300
05 jun 202423.3523.6522.5823.0923.092,700,300
04 jun 202423.4924.0922.9623.2523.252,145,200
03 jun 202422.6024.3322.0323.5223.523,813,600
31 may 202422.3322.5621.3121.3821.381,946,600
30 may 202422.0322.2421.6522.1022.102,160,700
29 may 202422.1822.2821.4121.6721.672,722,600
28 may 202425.0725.2522.6422.7222.722,021,300
24 may 202425.1125.1724.6124.8424.84833,300
23 may 202425.9425.9724.6824.8824.881,438,600
22 may 202425.5526.4625.2025.9725.971,106,700
21 may 202425.6626.4025.5125.7125.711,146,100
20 may 202426.2126.4125.7225.8925.89970,400
17 may 202426.0526.5525.8126.2226.221,089,300
16 may 202426.2826.4625.8226.1726.171,236,400
15 may 202426.6527.1725.9926.2226.221,380,900
14 may 202425.9626.9825.6025.7325.731,198,200
13 may 202425.0126.7424.9325.4225.421,697,700
10 may 202425.0025.4224.2224.4624.462,042,700
09 may 202424.2924.9423.3524.8624.861,669,900
08 may 202423.3823.6422.7623.0023.001,375,000
07 may 202423.7724.0923.2923.8823.881,096,100
06 may 202423.7624.3223.5123.7223.721,495,300
03 may 202424.4424.9923.4223.6023.601,295,000
02 may 202422.8023.3622.3723.2723.271,218,700
01 may 202421.3323.5621.3122.5022.501,686,400
30 abr 202421.5021.9721.3021.4021.401,201,200
29 abr 202421.0622.4021.0621.9821.981,325,600
26 abr 202420.1120.9919.3720.7620.761,025,700
25 abr 202420.5320.6619.6420.0220.021,460,300
24 abr 202421.5621.7321.0321.1721.17859,300
23 abr 202421.7822.8521.5021.5321.53849,500
22 abr 202421.7722.2020.8821.8321.831,024,400
19 abr 202421.2221.6320.7821.5721.571,392,300
18 abr 202421.3721.8621.1821.3221.321,145,400
17 abr 202421.9422.1321.4421.5021.501,076,900
16 abr 202422.6222.8421.8021.8121.811,231,000
15 abr 202424.1324.1522.5122.9222.921,558,900
12 abr 202424.8324.9923.9624.2724.271,269,600
11 abr 202425.2925.5324.4225.0125.011,407,900
10 abr 202424.7625.1924.3824.9524.951,611,300
09 abr 202425.4626.2425.3326.0826.08901,400
08 abr 202424.7525.4924.7525.3025.301,137,600
05 abr 202424.5425.2624.3424.7824.78879,600
04 abr 202425.3225.5624.7524.9724.971,209,600
03 abr 202425.0025.5524.3424.9824.981,163,600
02 abr 202426.3826.3825.0725.1025.101,931,700
01 abr 202427.4327.4626.6027.2227.22878,700
28 mar 202426.9828.2326.6127.5127.511,053,600
27 mar 202426.5027.4626.0627.0227.021,200,900
26 mar 202427.1927.5526.2026.2626.26978,500
25 mar 202426.9527.3426.7426.8326.83733,800
22 mar 202427.6227.6226.8326.9126.91812,900
21 mar 202428.3728.5427.2027.6527.651,339,600
20 mar 202427.6028.4127.1827.7827.78947,600
19 mar 202427.3227.9527.1027.6327.631,076,800
18 mar 202428.0528.0527.0527.3727.371,577,000
15 mar 202427.4128.3227.4128.3028.302,031,400
14 mar 202428.0828.4827.0027.5227.522,034,500
13 mar 202427.6128.8827.2728.6728.671,523,700
12 mar 202429.6029.6927.7627.7827.781,313,200
11 mar 202429.7531.1029.1629.5429.541,229,600
08 mar 202430.7232.0029.6129.9729.97977,300
07 mar 202430.1030.6329.4130.0230.021,055,200
06 mar 202430.8431.1729.5229.9529.951,698,500
05 mar 202431.9932.4229.8930.2530.251,778,700
*Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital.
Cargando más datos...