XNAS
Datos históricos de Intellia Therapeutics, Inc.
Intellia Therapeutics, Inc. · NTLA
$13.03
▲ +0.01 (+0.04%)
Última operación · 10/10/2026, 18:37:00 UTC
- Variación en el periodo
- −46.7%
- Máximo
- US$28.25
- 20 de octubre de 2025
- Mínimo
- US$7.95
- 20 de noviembre de 2025
- Volumen medio diario
- 5.59 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 12.36 | 13.27 | 11.93 | 13.07 | +3.73% | 8.15 M |
| 8 oct 2026 | 11.90 | 12.64 | 11.76 | 12.60 | +7.60% | 13.97 M |
| 7 oct 2026 | 12.08 | 12.41 | 11.70 | 11.71 | −5.34% | 8.3 M |
| 6 oct 2026 | 12.50 | 13.22 | 12.04 | 12.37 | −2.98% | 7.95 M |
| 5 oct 2026 | 12.35 | 12.88 | 11.85 | 12.75 | +4.00% | 4.97 M |
| 2 oct 2026 | 12.42 | 12.77 | 12.10 | 12.26 | +1.16% | 4.5 M |
| 1 oct 2026 | 11.98 | 12.66 | 11.82 | 12.12 | +0.50% | 7.45 M |
| 30 sep 2026 | 11.96 | 12.24 | 11.75 | 12.06 | +0.25% | 5.32 M |
| 29 sep 2026 | 11.49 | 12.05 | 11.42 | 12.03 | +5.34% | 5.02 M |
| 28 sep 2026 | 11.72 | 11.80 | 11.33 | 11.42 | −2.81% | 3.3 M |
| 25 sep 2026 | 12.33 | 12.33 | 11.67 | 11.75 | −3.37% | 2.99 M |
| 24 sep 2026 | 12.13 | 12.21 | 11.62 | 12.16 | −1.38% | 4.81 M |
| 23 sep 2026 | 12.72 | 12.85 | 11.96 | 12.33 | −2.84% | 5.04 M |
| 22 sep 2026 | 12.27 | 12.97 | 12.14 | 12.69 | +3.85% | 3.92 M |
| 21 sep 2026 | 12.50 | 12.65 | 12.14 | 12.22 | +0.66% | 3.74 M |
| 18 sep 2026 | 12.16 | 12.47 | 11.87 | 12.14 | −0.98% | 8.63 M |
| 17 sep 2026 | 11.99 | 12.87 | 11.95 | 12.26 | +6.70% | 5.76 M |
| 16 sep 2026 | 11.46 | 11.75 | 11.37 | 11.49 | +1.14% | 4.59 M |
| 15 sep 2026 | 11.75 | 11.82 | 11.24 | 11.36 | −4.30% | 3.99 M |
| 14 sep 2026 | 11.65 | 12.11 | 11.65 | 11.87 | +1.11% | 2.6 M |
| 11 sep 2026 | 12.10 | 12.19 | 11.69 | 11.74 | −1.59% | 2.71 M |
| 10 sep 2026 | 11.90 | 11.96 | 11.66 | 11.93 | −2.29% | 3.92 M |
| 9 sep 2026 | 12.50 | 12.82 | 12.19 | 12.21 | −4.16% | 4.93 M |
| 8 sep 2026 | 12.83 | 12.89 | 12.43 | 12.74 | 0.00% | 4.13 M |
| 4 sep 2026 | 12.59 | 12.96 | 12.52 | 12.74 | +0.47% | 2.8 M |
| 3 sep 2026 | 12.86 | 12.92 | 12.40 | 12.68 | −0.63% | 3 M |
| 2 sep 2026 | 12.67 | 13.13 | 12.28 | 12.76 | +0.59% | 3.25 M |
| 1 sep 2026 | 12.52 | 12.81 | 12.34 | 12.69 | −0.35% | 2.18 M |
| 31 ago 2026 | 12.64 | 12.85 | 12.44 | 12.73 | −1.09% | 2.93 M |
| 28 ago 2026 | 13.11 | 13.49 | 12.68 | 12.87 | −1.83% | 3.44 M |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.