U.S. markets close in 27 minutes

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Precio en tiempo real. Moneda en USD.
Añadir a la lista de seguimiento
17.96-0.03 (-0.17%)
A partir del 03:33PM EDT. Mercado abierto.
Periodo de tiempo:
07 oct 2023 - 07 oct 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
07 oct 202417.9618.2217.7017.9617.961,086,455
04 oct 202417.9418.1517.4317.9917.991,852,600
03 oct 202418.3318.3717.4817.6517.652,010,100
02 oct 202419.0119.1118.5318.5518.551,833,600
01 oct 202420.5620.8418.9619.2019.202,293,300
30 sept 202420.9521.3920.3720.5520.551,104,500
27 sept 202421.0121.4220.6721.0021.001,116,500
26 sept 202421.1021.2120.2320.5720.571,771,800
25 sept 202421.8721.8720.6620.6920.691,273,100
24 sept 202421.4621.8521.1621.4721.471,048,400
23 sept 202421.9221.9421.4421.4621.461,204,700
20 sept 202422.7022.7021.8621.8821.883,144,900
19 sept 202423.2923.6822.8622.9322.931,608,400
18 sept 202423.0023.7622.2622.5222.521,723,400
17 sept 202421.8123.1521.7722.5522.551,466,700
16 sept 202422.1122.2221.2121.5121.511,519,900
13 sept 202421.1422.2221.0022.0722.072,388,500
12 sept 202420.2020.6819.6120.6720.671,517,300
11 sept 202419.7920.2919.2120.2420.241,300,600
10 sept 202419.8620.3819.3120.1220.121,162,200
09 sept 202419.8520.1419.5219.8319.831,251,700
06 sept 202421.0021.3319.5119.7219.721,418,900
05 sept 202421.2421.5620.7220.9320.93993,000
04 sept 202421.7222.1521.0721.2721.27872,600
03 sept 202422.3523.0921.5121.6221.621,527,900
30 ago 202423.0623.1921.9322.4422.441,400,000
29 ago 202422.4923.5022.3423.0023.00936,000
28 ago 202422.8323.0222.0922.3522.35894,600
27 ago 202423.5223.6222.6822.9422.94660,300
26 ago 202423.9424.0523.4023.5823.58805,800
23 ago 202423.0624.1622.8523.6323.631,060,800
22 ago 202423.6423.6722.8723.0023.00867,500
21 ago 202423.3423.9523.2423.6123.611,122,900
20 ago 202423.3523.6022.9923.1823.18892,700
19 ago 202422.6923.5022.3923.4423.441,179,100
16 ago 202422.6923.1722.0922.6322.631,057,600
15 ago 202422.2523.1721.8222.8722.871,238,300
14 ago 202422.8122.8121.3821.5121.511,560,300
13 ago 202422.1122.6621.7622.4122.411,330,700
12 ago 202421.5421.8721.0121.7721.771,099,600
09 ago 202422.4022.6121.1321.4621.461,449,400
08 ago 202422.0822.3920.8022.3822.381,563,500
07 ago 202423.0623.2721.2421.3121.311,491,500
06 ago 202422.6123.0221.8022.4922.491,049,000
05 ago 202421.2523.1021.2522.3322.331,503,400
02 ago 202423.9924.2523.0023.8523.851,317,200
01 ago 202426.6326.6324.7325.1425.141,397,300
31 jul 202426.4027.2725.9326.2126.211,251,800
30 jul 202427.0027.2325.9826.2726.27924,900
29 jul 202426.5027.0626.0026.9426.941,285,600
26 jul 202426.8427.4226.2726.5026.501,292,000
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
*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...