Intellia Therapeutics Inc (NTLA)
NASDAQ
Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
---|---|---|---|---|---|---|---|---|
1 | 0.06 | 0.5859375 | 10.24 | 10.31 | 9.25 | 3183145 | 9.62466673 | CS |
4 | -1.53 | -12.9332206255 | 11.83 | 13.34 | 9.25 | 3092769 | 10.86130844 | CS |
12 | -4.5 | -30.4054054054 | 14.8 | 17.83 | 9.25 | 2753183 | 13.23186077 | CS |
26 | -14.73 | -58.8493807431 | 25.03 | 27.42 | 9.25 | 2168659 | 16.41279859 | CS |
52 | -15.48 | -60.0465477114 | 25.78 | 34.87 | 9.25 | 1873836 | 20.20545894 | CS |
156 | -68.69 | -86.960374731 | 78.99 | 104.87 | 9.25 | 1394305 | 34.88767181 | CS |
260 | -4.07 | -28.32289492 | 14.37 | 202.73 | 9.18 | 1312865 | 49.82913224 | CS |
Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
---|---|---|---|---|---|---|---|
1737502500 | 9.94 | 0.44 | 4.63 | 9.6 | 10.09 | 9.55 | 2629435 |
1737156900 | 9.5 | 0.08 | 0.85 | 9.48 | 9.6887 | 9.32 | 3331130 |
1737070500 | 9.42 | -0.29 | -2.99 | 9.76 | 9.91 | 9.25 | 3419812 |
1736984100 | 9.71 | -0.03 | -0.26 | 10.24 | 10.31 | 9.63 | 3352203 |
1736897700 | 9.735 | -0.32 | -3.13 | 10.11 | 10.39 | 9.585 | 3167319 |
1736811300 | 10.05 | -0.15 | -1.47 | 10.11 | 10.19 | 9.65 | 4042183 |
1736552100 | 10.2 | -1.82 | -15.14 | 11.24 | 11.43 | 9.93 | 7217860 |
1736379300 | 12.02 | -0.45 | -3.61 | 12.04 | 12.25 | 11.83 | 1892613 |
1736292900 | 12.47 | -0.33 | -2.58 | 12.8 | 13.34 | 12.46 | 2355563 |
1736206500 | 12.8 | 0.67 | 5.52 | 12.19 | 13.07 | 12.13 | 3010622 |
1735947300 | 12.13 | -0.09 | -0.74 | 12.22 | 12.53 | 11.935 | 2820319 |
1735860900 | 12.22 | 0.56 | 4.80 | 11.88 | 12.27 | 11.71 | 2350591 |
1735688100 | 11.66 | 0.25 | 2.19 | 11.49 | 11.815 | 11.34 | 3223403 |
1735601700 | 11.41 | -0.56 | -4.68 | 11.8 | 11.85 | 11.35 | 2617540 |
1735342500 | 11.97 | -0.15 | -1.24 | 11.99 | 12.3 | 11.69 | 2254895 |
1735256100 | 12.12 | 0.07 | 0.58 | 11.83 | 12.23 | 11.61 | 1798818 |
1735077840 | 12.05 | -0.05 | -0.41 | 12.2 | 12.21 | 11.83 | 859604 |
1734996900 | 12.1 | -0.08 | -0.66 | 12.25 | 12.4142 | 11.91 | 1786139 |
1734737700 | 12.18 | 0.1 | 0.83 | 11.94 | 12.45 | 11.85 | 3680135 |
1734651300 | 12.08 | 0.06 | 0.50 | 12.12 | 12.24 | 11.79 | 2843755 |
1734564900 | 12.02 | -1.11 | -8.45 | 13.15 | 13.2 | 11.9 | 3199399 |
1734478500 | 13.13 | -0.25 | -1.87 | 13.38 | 13.505 | 12.9 | 2909217 |
1734392100 | 13.38 | 0.48 | 3.72 | 12.86 | 13.79 | 12.645 | 2134959 |
1734132900 | 12.9 | -0.66 | -4.87 | 13.5 | 13.52 | 12.4717 | 3181151 |
1734046500 | 13.56 | -0.54 | -3.83 | 14.05 | 14.05 | 13.46 | 1564940 |
1733960100 | 14.1 | -0.62 | -4.21 | 14.75 | 14.825 | 13.88 | 1729710 |
1733873700 | 14.72 | 0.1 | 0.68 | 14.58 | 14.9 | 14.27 | 1579076 |
1733787300 | 14.62 | -0.1 | -0.68 | 14.9 | 15.2949 | 14.6 | 1901356 |
1733528100 | 14.72 | 1.07 | 7.84 | 13.9 | 14.88 | 13.74 | 2811882 |
1733441700 | 13.65 | -0.84 | -5.80 | 14.48 | 14.48 | 13.58 | 2504183 |
1733355300 | 14.49 | -0.16 | -1.09 | 14.63 | 15.04 | 14.36 | 1592183 |
1733268900 | 14.65 | -1.08 | -6.87 | 15.53 | 15.7 | 14.51 | 2208856 |
1733182500 | 15.73 | 0.11 | 0.70 | 15.66 | 16.01 | 15.42 | 2246509 |
1732917840 | 15.62 | 0.41 | 2.70 | 15.41 | 15.69 | 15.117 | 1399168 |
1732750500 | 15.21 | 0.48 | 3.26 | 15.07 | 15.46 | 14.64 | 2166743 |
1732664100 | 14.73 | -0.06 | -0.41 | 14.65 | 14.7718 | 14.17 | 2173365 |
1732577700 | 14.79 | 0.49 | 3.43 | 14.89 | 15.24 | 14.41 | 3793238 |
1732318500 | 14.3 | 0.5 | 3.62 | 14 | 14.58 | 13.64 | 2407661 |
1732232100 | 13.8 | 0.68 | 5.18 | 13.23 | 14.39 | 13.22 | 3969113 |
1732145700 | 13.12 | -1.01 | -7.15 | 14.15 | 14.27 | 12.82 | 4471294 |
1732059300 | 14.13 | -0.04 | -0.28 | 14.1 | 14.26 | 13.75 | 3463084 |
1731972900 | 14.17 | 0.2 | 1.43 | 14.5 | 15.2 | 13.54 | 5612819 |
1731713700 | 13.97 | -1.15 | -7.61 | 15.31 | 15.31 | 13.955 | 3681608 |
1731627300 | 15.12 | -0.99 | -6.15 | 16.2 | 16.28 | 15.01 | 2124041 |
1731540900 | 16.11 | -0.54 | -3.24 | 16.8 | 17.2991 | 16.1 | 2101437 |
1731454500 | 16.649999 | -0.85 | -4.86 | 17.14 | 17.24 | 16.36 | 2639044 |
1731368100 | 17.5 | 0.77 | 4.60 | 17.24 | 17.83 | 16.94 | 2565977 |
1731108900 | 16.73 | 0.73 | 4.56 | 16.05 | 16.995 | 15.61 | 2417216 |
1731022500 | 16 | -0.06 | -0.37 | 16.2 | 17.15 | 15.67 | 3365770 |
1730936100 | 16.059999 | 0.63 | 4.08 | 15.81 | 16.23 | 15.52 | 3362552 |
1730849700 | 15.43 | 0.29 | 1.92 | 14.76 | 15.44 | 14.55 | 1902461 |
1730763300 | 15.14 | 0.33 | 2.23 | 14.66 | 15.3 | 14.61 | 2034975 |
1730500500 | 14.81 | 0.59 | 4.15 | 14.21 | 14.85 | 14.01 | 1797336 |
1730414100 | 14.22 | -0.11 | -0.77 | 14.25 | 14.52 | 13.95 | 2595724 |
1730327700 | 14.33 | -0.66 | -4.40 | 14.8 | 14.9 | 14.28 | 3508615 |
1730241300 | 14.99 | -1.35 | -8.26 | 16.26 | 16.26 | 14.7 | 4546790 |
1730154900 | 16.34 | 0.39 | 2.45 | 16.14 | 16.98 | 15.94 | 3310005 |
1729895700 | 15.95 | 0.1 | 0.63 | 16.1 | 16.69 | 15.56 | 3764572 |
1729809300 | 15.85 | -4.09 | -20.51 | 17.63 | 17.74 | 15.35 | 11368238 |
1729722900 | 19.94 | -1.14 | -5.41 | 20.99 | 21.17 | 19.5 | 1912038 |
1729636500 | 21.08 | 0.41 | 1.98 | 20.67 | 21.12 | 20.22 | 1543259 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales