U.S. markets closed

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
32.66+0.54 (+1.68%)
Al cierre: 04:00PM EST
33.02 +0.36 (+1.10%)
Fuera de horario: 08:00PM EST
Periodo de tiempo:
01 mar 2023 - 01 mar 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
FechaAbrirAltoBajoCierre*Cierre ajustado**Volumen
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
24 nov 202330.1331.9030.1331.0331.031,223,900
22 nov 202329.0130.4228.9430.2630.261,418,900
21 nov 202329.8429.8428.4328.4628.461,166,000
20 nov 202328.5731.5928.3230.2830.282,847,000
17 nov 202326.3628.1726.1828.1228.121,894,800
16 nov 202326.6027.0925.2026.0226.021,136,400
15 nov 202326.6527.7226.5226.5826.581,682,700
14 nov 202325.3526.6925.2926.4526.452,322,600
13 nov 202323.9024.3022.6723.8123.811,446,800
10 nov 202325.0625.1422.7624.1324.132,302,300
09 nov 202328.5028.6924.7224.9624.962,940,100
08 nov 202329.4929.7528.1228.4528.451,331,800
07 nov 202327.8229.6027.4229.4929.491,487,400
06 nov 202328.6028.8427.0827.6627.661,479,800
03 nov 202327.1129.0227.0628.7628.762,368,900
02 nov 202326.1026.5225.5726.4826.481,624,200
01 nov 202325.2525.5624.3825.5025.501,667,500
31 oct 202323.9025.1623.6725.0525.051,164,700
30 oct 202323.4224.4522.8123.8323.831,774,300
27 oct 202325.4525.4523.0123.1623.161,921,400
26 oct 202324.7025.8324.4625.0025.002,143,200
25 oct 202326.1226.3024.2424.3824.381,514,500
24 oct 202326.6427.6226.4826.6426.641,193,300
23 oct 202326.3226.9325.8326.3226.321,072,300
20 oct 202327.0627.5026.5226.6426.641,182,900
19 oct 202328.0028.1526.6527.1027.101,730,400
18 oct 202329.5129.6427.2727.9627.961,968,800
17 oct 202329.3329.8528.9929.0529.05927,700
16 oct 202329.8230.2829.2429.6329.63695,400
13 oct 202329.0130.0028.8029.8329.83679,600
12 oct 202330.2930.3928.7328.9128.91979,500
11 oct 202330.1430.7429.7830.2530.25703,600
10 oct 202330.0230.8629.9130.1330.13756,100
09 oct 202329.4630.1428.9530.0330.03794,000
*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...