Italia markets open in 4 hours 36 minutes

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Prezzo in tempo reale. Valuta in USD.
Aggiungi a watchlist
24,86+1,86 (+8,09%)
Alla chiusura: 04:00PM EDT
24,80 -0,06 (-0,24%)
Dopo ore: 07:54PM EDT
Periodo di tempo:
09 mag 2023 - 09 mag 2024
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in USDScarica
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
09 mag 202424,2924,9423,3524,8624,861.668.400
08 mag 202423,3823,6422,7623,0023,001.375.000
07 mag 202423,7724,0923,2923,8823,881.096.100
06 mag 202423,7624,3223,5123,7223,721.495.300
03 mag 202424,4424,9923,4223,6023,601.295.000
02 mag 202422,8023,3622,3723,2723,271.218.700
01 mag 202421,3323,5621,3122,5022,501.686.400
30 apr 202421,5021,9721,3021,4021,401.201.200
29 apr 202421,0622,4021,0621,9821,981.325.600
26 apr 202420,1120,9919,3720,7620,761.025.700
25 apr 202420,5320,6619,6420,0220,021.460.300
24 apr 202421,5621,7321,0321,1721,17859.300
23 apr 202421,7822,8521,5021,5321,53849.500
22 apr 202421,7722,2020,8821,8321,831.024.400
19 apr 202421,2221,6320,7821,5721,571.392.300
18 apr 202421,3721,8621,1821,3221,321.145.400
17 apr 202421,9422,1321,4421,5021,501.076.900
16 apr 202422,6222,8421,8021,8121,811.231.000
15 apr 202424,1324,1522,5122,9222,921.558.900
12 apr 202424,8324,9923,9624,2724,271.269.600
11 apr 202425,2925,5324,4225,0125,011.407.900
10 apr 202424,7625,1924,3824,9524,951.611.300
09 apr 202425,4626,2425,3326,0826,08901.400
08 apr 202424,7525,4924,7525,3025,301.137.600
05 apr 202424,5425,2624,3424,7824,78879.600
04 apr 202425,3225,5624,7524,9724,971.209.600
03 apr 202425,0025,5524,3424,9824,981.163.600
02 apr 202426,3826,3825,0725,1025,101.931.700
01 apr 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 gen 202424,5225,2523,7623,8223,821.570.900
30 gen 202425,8125,9124,5824,5924,593.409.000
29 gen 202424,7626,4623,9326,1826,181.353.800
26 gen 202425,4826,0924,6124,6824,681.014.500
25 gen 202425,3525,8725,0125,0925,091.336.200
24 gen 202426,1226,3824,9225,0625,061.414.400
23 gen 202426,7526,9825,2225,7925,791.001.400
22 gen 202425,7826,9825,7026,1326,131.186.400
19 gen 202425,2125,6024,7525,5525,551.301.400
18 gen 202425,9426,0024,8225,2425,241.217.800
17 gen 202426,0626,8225,5525,7425,741.236.000
16 gen 202427,3527,3926,4426,7626,761.340.800
12 gen 202428,6729,5227,4927,6727,671.189.900
11 gen 202428,1528,6027,6028,1528,151.436.300
10 gen 202429,8329,8928,2828,8828,881.136.900
09 gen 202429,1229,9528,8129,2929,291.099.100
08 gen 202428,1830,0827,8630,0730,071.406.000
05 gen 202428,8328,9627,3628,6328,631.384.200
04 gen 202429,3529,7028,8429,5229,521.745.500
03 gen 202430,2930,7429,1029,4929,491.441.100
02 gen 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
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...