Marchés français ouverture 4 h 11 min

Intellia Therapeutics, Inc. (NTLA)

NasdaqGM - NasdaqGM Cours en temps réel. Devise en USD
Ajouter à la liste dynamique
22,50+1,10 (+5,14 %)
À la clôture : 04:00PM EDT
23,55 +1,05 (+4,67 %)
Échanges après Bourse : 06:56PM EDT
Durée:
01 mai 2023 - 01 mai 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
01 mai 202421,3323,5621,3122,5022,501 686 400
30 avr. 202421,5021,9721,3021,4021,401 201 200
29 avr. 202421,0622,4021,0621,9821,981 325 600
26 avr. 202420,1120,9919,3720,7620,761 025 700
25 avr. 202420,5320,6619,6420,0220,021 460 300
24 avr. 202421,5621,7321,0321,1721,17859 300
23 avr. 202421,7822,8521,5021,5321,53849 500
22 avr. 202421,7722,2020,8821,8321,831 024 400
19 avr. 202421,2221,6320,7821,5721,571 392 300
18 avr. 202421,3721,8621,1821,3221,321 145 400
17 avr. 202421,9422,1321,4421,5021,501 076 900
16 avr. 202422,6222,8421,8021,8121,811 231 000
15 avr. 202424,1324,1522,5122,9222,921 558 900
12 avr. 202424,8324,9923,9624,2724,271 269 600
11 avr. 202425,2925,5324,4225,0125,011 407 900
10 avr. 202424,7625,1924,3824,9524,951 611 300
09 avr. 202425,4626,2425,3326,0826,08901 400
08 avr. 202424,7525,4924,7525,3025,301 137 600
05 avr. 202424,5425,2624,3424,7824,78879 600
04 avr. 202425,3225,5624,7524,9724,971 209 600
03 avr. 202425,0025,5524,3424,9824,981 163 600
02 avr. 202426,3826,3825,0725,1025,101 931 700
01 avr. 202427,4327,4626,6027,2227,22878 700
28 mars 202426,9828,2326,6127,5127,511 053 600
27 mars 202426,5027,4626,0627,0227,021 200 900
26 mars 202427,1927,5526,2026,2626,26978 500
25 mars 202426,9527,3426,7426,8326,83733 800
22 mars 202427,6227,6226,8326,9126,91812 900
21 mars 202428,3728,5427,2027,6527,651 339 600
20 mars 202427,6028,4127,1827,7827,78947 600
19 mars 202427,3227,9527,1027,6327,631 076 800
18 mars 202428,0528,0527,0527,3727,371 577 000
15 mars 202427,4128,3227,4128,3028,302 031 400
14 mars 202428,0828,4827,0027,5227,522 034 500
13 mars 202427,6128,8827,2728,6728,671 523 700
12 mars 202429,6029,6927,7627,7827,781 313 200
11 mars 202429,7531,1029,1629,5429,541 229 600
08 mars 202430,7232,0029,6129,9729,97977 300
07 mars 202430,1030,6329,4130,0230,021 055 200
06 mars 202430,8431,1729,5229,9529,951 698 500
05 mars 202431,9932,4229,8930,2530,251 778 700
04 mars 202432,9933,2831,7032,3932,391 571 600
01 mars 202432,4234,0132,3132,6632,661 953 000
29 févr. 202433,8034,8731,7032,1232,124 110 900
28 févr. 202430,4333,2430,2832,8032,803 195 800
27 févr. 202428,4531,1328,0031,0231,023 291 200
26 févr. 202425,7527,6925,6927,6627,661 817 300
23 févr. 202426,7227,0325,4926,1026,102 105 500
22 févr. 202426,5027,8825,3327,1827,181 980 700
21 févr. 202427,0027,3026,2626,8826,881 688 000
20 févr. 202427,4127,7026,8027,1527,151 401 600
16 févr. 202427,5928,1127,0427,7427,741 632 400
15 févr. 202427,9529,3927,0028,4728,472 674 900
14 févr. 202427,1128,3326,4228,2828,281 550 900
13 févr. 202427,8928,0226,0726,4526,452 409 100
12 févr. 202428,3029,6428,2029,6129,611 429 600
09 févr. 202427,8928,8927,4728,2328,231 114 700
08 févr. 202426,3427,9026,0127,4727,471 219 500
07 févr. 202426,5626,5825,7126,0726,071 067 900
06 févr. 202424,8626,6324,5326,5726,571 323 000
05 févr. 202424,8125,0624,2324,8424,841 378 600
02 févr. 202424,4425,4223,9725,2925,291 876 300
01 févr. 202424,0325,9823,6325,2625,262 588 100
31 janv. 202424,5225,2523,7623,8223,821 570 900
30 janv. 202425,8125,9124,5824,5924,593 409 000
29 janv. 202424,7626,4623,9326,1826,181 353 800
26 janv. 202425,4826,0924,6124,6824,681 014 500
25 janv. 202425,3525,8725,0125,0925,091 336 200
24 janv. 202426,1226,3824,9225,0625,061 414 400
23 janv. 202426,7526,9825,2225,7925,791 001 400
22 janv. 202425,7826,9825,7026,1326,131 186 400
19 janv. 202425,2125,6024,7525,5525,551 301 400
18 janv. 202425,9426,0024,8225,2425,241 217 800
17 janv. 202426,0626,8225,5525,7425,741 236 000
16 janv. 202427,3527,3926,4426,7626,761 340 800
12 janv. 202428,6729,5227,4927,6727,671 189 900
11 janv. 202428,1528,6027,6028,1528,151 436 300
10 janv. 202429,8329,8928,2828,8828,881 136 900
09 janv. 202429,1229,9528,8129,2929,291 099 100
08 janv. 202428,1830,0827,8630,0730,071 406 000
05 janv. 202428,8328,9627,3628,6328,631 384 200
04 janv. 202429,3529,7028,8429,5229,521 745 500
03 janv. 202430,2930,7429,1029,4929,491 441 100
02 janv. 202430,0532,3329,3330,8230,821 487 200
29 déc. 202331,7831,9130,4530,4930,491 252 800
28 déc. 202331,8032,3531,2931,7731,771 310 000
27 déc. 202332,8333,3131,0831,7431,741 307 100
26 déc. 202331,6732,6431,6432,3432,341 152 600
22 déc. 202330,8632,7030,5031,3631,361 462 000
21 déc. 202330,4931,1229,7230,2030,201 279 300
20 déc. 202332,0332,1929,5629,6229,621 559 100
19 déc. 202330,6932,4230,6932,0232,021 920 600
18 déc. 202330,6431,4729,8530,3530,351 246 800
15 déc. 202332,1932,6630,2030,7830,783 254 600
14 déc. 202331,8433,6031,1231,8631,863 196 000
13 déc. 202327,9130,4526,9430,3930,392 046 100
12 déc. 202328,2528,6627,4028,1528,151 049 600
11 déc. 202328,8128,8427,1128,3528,351 541 500
08 déc. 202329,5330,5628,8529,0229,021 252 200
07 déc. 202329,7429,9929,0529,7829,781 183 700
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...