U.S. markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
21.57+0.25 (+1.17%)
Al cierre: 04:00PM EDT
21.64 +0.07 (+0.32%)
Fuera de horario: 07:12PM EDT
Periodo de tiempo:
20 abr 2023 - 20 abr 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
04 mar 202432.9933.2831.7032.3932.391,571,600
01 mar 202432.4234.0132.3132.6632.661,953,000
29 feb 202433.8034.8731.7032.1232.124,110,900
28 feb 202430.4333.2430.2832.8032.803,195,800
27 feb 202428.4531.1328.0031.0231.023,291,200
26 feb 202425.7527.6925.6927.6627.661,817,300
23 feb 202426.7227.0325.4926.1026.102,105,500
22 feb 202426.5027.8825.3327.1827.181,980,700
21 feb 202427.0027.3026.2626.8826.881,688,000
20 feb 202427.4127.7026.8027.1527.151,401,600
16 feb 202427.5928.1127.0427.7427.741,632,400
15 feb 202427.9529.3927.0028.4728.472,674,900
14 feb 202427.1128.3326.4228.2828.281,550,900
13 feb 202427.8928.0226.0726.4526.452,409,100
12 feb 202428.3029.6428.2029.6129.611,429,600
09 feb 202427.8928.8927.4728.2328.231,114,700
08 feb 202426.3427.9026.0127.4727.471,219,500
07 feb 202426.5626.5825.7126.0726.071,067,900
06 feb 202424.8626.6324.5326.5726.571,323,000
05 feb 202424.8125.0624.2324.8424.841,378,600
02 feb 202424.4425.4223.9725.2925.291,876,300
01 feb 202424.0325.9823.6325.2625.262,588,100
31 ene 202424.5225.2523.7623.8223.821,570,900
30 ene 202425.8125.9124.5824.5924.593,409,000
29 ene 202424.7626.4623.9326.1826.181,353,800
26 ene 202425.4826.0924.6124.6824.681,014,500
25 ene 202425.3525.8725.0125.0925.091,336,200
24 ene 202426.1226.3824.9225.0625.061,414,400
23 ene 202426.7526.9825.2225.7925.791,001,400
22 ene 202425.7826.9825.7026.1326.131,186,400
19 ene 202425.2125.6024.7525.5525.551,301,400
18 ene 202425.9426.0024.8225.2425.241,217,800
17 ene 202426.0626.8225.5525.7425.741,236,000
16 ene 202427.3527.3926.4426.7626.761,340,800
12 ene 202428.6729.5227.4927.6727.671,189,900
11 ene 202428.1528.6027.6028.1528.151,436,300
10 ene 202429.8329.8928.2828.8828.881,136,900
09 ene 202429.1229.9528.8129.2929.291,099,100
08 ene 202428.1830.0827.8630.0730.071,406,000
05 ene 202428.8328.9627.3628.6328.631,384,200
04 ene 202429.3529.7028.8429.5229.521,745,500
03 ene 202430.2930.7429.1029.4929.491,441,100
02 ene 202430.0532.3329.3330.8230.821,487,200
29 dic 202331.7831.9130.4530.4930.491,252,800
28 dic 202331.8032.3531.2931.7731.771,310,000
27 dic 202332.8333.3131.0831.7431.741,307,100
26 dic 202331.6732.6431.6432.3432.341,152,600
22 dic 202330.8632.7030.5031.3631.361,462,000
21 dic 202330.4931.1229.7230.2030.201,279,300
20 dic 202332.0332.1929.5629.6229.621,559,100
19 dic 202330.6932.4230.6932.0232.021,920,600
18 dic 202330.6431.4729.8530.3530.351,246,800
15 dic 202332.1932.6630.2030.7830.783,254,600
14 dic 202331.8433.6031.1231.8631.863,196,000
13 dic 202327.9130.4526.9430.3930.392,046,100
12 dic 202328.2528.6627.4028.1528.151,049,600
11 dic 202328.8128.8427.1128.3528.351,541,500
08 dic 202329.5330.5628.8529.0229.021,252,200
07 dic 202329.7429.9929.0529.7829.781,183,700
06 dic 202330.3730.8729.7029.8629.861,521,000
05 dic 202330.4530.4529.2029.9029.901,104,800
04 dic 202330.8431.8530.0430.8930.891,306,900
01 dic 202329.5730.8528.4630.8430.841,540,400
30 nov 202331.3631.8629.4329.6329.631,499,400
29 nov 202331.3232.3930.6630.9330.931,258,400
28 nov 202330.4931.2829.8230.7530.751,106,500
27 nov 202330.8831.1629.5130.6530.651,108,700
*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...