Stuttgart - Delayed Quote EUR

Intellia Therapeutics Inc (38I.SG)

Compare
9.77
-0.37
(-3.68%)
At close: January 31 at 9:34:10 PM GMT+1
Currency in EUR
Download
Date Open High Low Close Adj Close Volume
Jan 31, 202510.2310.239.779.779.77-
Jan 30, 20259.6410.159.6410.1510.15-
Jan 29, 20259.509.739.509.739.7320
Jan 28, 20259.9110.109.699.699.69-
Jan 27, 20259.409.959.399.829.821,050
Jan 24, 202510.6610.8010.4510.6910.69284
Jan 23, 202510.5610.6910.4410.6910.69-
Jan 22, 20259.459.819.459.819.81-
Jan 21, 20259.009.569.009.569.5630
Jan 20, 20259.129.129.009.009.0030
Jan 17, 20259.039.269.009.009.001,000
Jan 16, 20259.569.569.069.069.06-
Jan 15, 20259.489.639.489.499.49-
Jan 14, 20259.729.809.379.379.37120
Jan 13, 20259.9010.079.669.709.70500
Jan 10, 202511.5311.539.7310.0310.032,402
Jan 9, 202511.5511.5511.5511.5511.55-
Jan 8, 202512.1012.1012.1012.1012.10-
Jan 7, 202512.2412.4312.2412.3612.36150
Jan 6, 202511.6911.6911.6911.6911.69-
Jan 3, 202511.7811.7811.7711.7711.77-
Jan 2, 202511.5011.8911.5011.8111.81300
Dec 30, 202411.3311.3311.2311.2311.239
Dec 27, 202411.6011.6011.4711.4711.4730
Dec 23, 202411.8811.8811.3211.3211.3250
Dec 20, 202411.4411.4411.4411.4411.44-
Dec 19, 202411.6711.9011.6511.6511.65498
Dec 18, 202412.6612.7712.3012.3012.302,100
Dec 17, 202412.8512.8812.5112.5112.51880
Dec 16, 202412.1912.6412.1912.6412.64-
Dec 13, 202412.8412.8512.0212.0212.02-
Dec 12, 202413.2813.2812.8812.8912.89150
Dec 11, 202413.9113.9113.4013.4413.44-
Dec 10, 202413.6913.7813.6913.7813.78-
Dec 9, 202414.0514.3414.0514.3414.345
Dec 6, 202412.7513.0112.7513.0113.0180
Dec 5, 202413.7313.7312.9012.9012.90110
Dec 4, 202414.0114.0113.7313.7313.73300
Dec 3, 202414.9014.9013.7813.8613.86140
Dec 2, 202414.7015.0314.7014.8114.81300
Nov 29, 202414.3214.5714.3214.5514.5540
Nov 28, 202414.3014.3014.1014.1014.10-
Nov 27, 202413.8514.4213.8514.4214.42150
Nov 26, 202414.0114.0113.8013.8013.80-
Nov 25, 202413.9014.1813.9014.1814.1887
Nov 22, 202413.1813.6813.1813.6813.6880
Nov 21, 202412.3412.3412.3412.3412.34-
Nov 20, 202413.3013.5713.3013.3113.31125
Nov 19, 202413.3113.3413.2313.2613.261,020
Nov 18, 202415.9015.9013.2213.2213.22290
Nov 15, 202414.2414.2413.3113.3113.31-
Nov 14, 202415.2615.2614.4114.4114.41-
Nov 13, 202415.6015.6815.3015.3015.3070
Nov 12, 202416.3116.3115.5915.5915.59549
Nov 11, 202415.8116.5215.8116.3616.36547
Nov 8, 202414.7414.7414.5214.5214.52-
Nov 7, 202414.8515.1914.6014.8514.85193
Nov 6, 202414.6014.9914.2914.9914.992,000
Nov 5, 202413.9014.0713.4013.9313.93648
Nov 4, 202413.7313.9813.7313.9413.94250
Nov 1, 202413.0713.5913.0713.5913.599
Oct 31, 202413.0613.2512.9513.0013.001,145
Oct 30, 202413.7314.0913.2313.2313.23450
Oct 29, 202415.0215.0213.5313.7813.78586
Oct 28, 202414.8115.4014.8015.1015.10100
Oct 25, 202415.0115.1514.8414.8414.844,450
Oct 24, 202418.4918.4915.1415.1415.1450
Oct 23, 202419.3919.3919.3919.3919.39-
Oct 22, 202418.8819.4918.7819.4919.49-
Oct 21, 202419.2019.5219.1719.1719.1740
Oct 18, 202419.5219.5219.3519.3519.35-
Oct 17, 202418.7519.4118.7519.4119.41100
Oct 16, 202417.7617.7617.7517.7517.75-
Oct 15, 202418.0018.0017.7717.7717.77-
Oct 14, 202417.0517.0517.0517.0517.05-
Oct 11, 202416.2016.7616.1016.7616.76195
Oct 10, 202415.9816.1315.9816.1316.1350
Oct 9, 202416.1316.2415.9815.9815.98250
Oct 8, 202416.0816.2016.0816.0916.09-
Oct 7, 202416.2416.3316.1616.3016.3075
Oct 4, 202415.9516.2715.9516.0716.07-
Oct 3, 202417.0017.0015.9915.9915.99180
Oct 2, 202417.2117.2117.0117.1117.115
Oct 1, 202418.2518.2517.2717.2717.27200
Sep 30, 202418.6018.9118.3818.3818.38125
Sep 27, 202418.2519.0218.2519.0219.02-
Sep 26, 202418.6018.9218.3418.3418.342,100
Sep 25, 202418.9318.9318.6018.6018.60-
Sep 24, 202419.1119.4819.1119.2019.2030
Sep 23, 202419.4319.5019.4319.4619.46-
Sep 20, 202420.4120.5819.9419.9419.9446
Sep 19, 202420.1421.0620.1420.4820.48185
Sep 18, 202420.2720.4520.2720.3120.31-
Sep 17, 202419.1720.3219.1720.0520.05-
Sep 16, 202419.6819.7019.2319.3219.32-
Sep 13, 202418.4819.8218.4819.8219.82600
Sep 12, 202418.2318.5018.2318.5018.50-
Sep 11, 202417.9518.5017.9518.0318.032
Sep 10, 202417.7518.2517.7518.2518.25160
Sep 9, 202417.6718.2517.6717.9217.92155
Sep 6, 202418.6518.7317.7617.8117.8160
Sep 5, 202419.0019.0618.7018.7018.70-
Sep 4, 202419.3019.4419.2719.2719.27-
Sep 3, 202420.1320.6520.1320.6520.6550
Sep 2, 202420.1220.2120.0220.1420.1410
Aug 30, 202420.2020.2020.0420.0420.0412
Aug 29, 202420.0220.9519.9320.6920.69-
Aug 28, 202420.0220.4619.9319.9319.93-
Aug 27, 202420.9021.1620.3420.3620.36-
Aug 26, 202420.9521.1420.9521.0421.04-
Aug 23, 202420.7621.5520.7621.2821.28478
Aug 22, 202421.2321.4920.6820.6820.68547
Aug 21, 202421.3721.3720.8921.2021.20160
Aug 20, 202421.3621.3620.8720.8720.87440
Aug 19, 202420.2721.0820.2721.0821.081,090
Aug 16, 202420.8120.8120.8120.8120.81-
Aug 15, 202419.3919.3919.3919.3919.39-
Aug 14, 202420.1820.1819.4719.5119.51-
Aug 13, 202419.7420.4319.7420.4320.43-
Aug 12, 202419.6619.7519.4819.7519.751,000
Aug 9, 202420.2820.4520.2820.4520.45-
Aug 8, 202419.3119.3119.3119.3119.311,000
Aug 7, 202420.5520.9119.4619.4619.4650
Aug 6, 202420.7721.0820.5620.8720.8724
Aug 5, 202421.5121.5120.0120.4620.4682
Aug 2, 202422.8923.2921.3921.3921.395
Aug 1, 202424.0224.7023.5823.5823.58-
Jul 31, 202424.1624.4724.1624.4724.47-
Jul 30, 202424.5524.9924.2324.4724.47-
Jul 29, 202424.7124.7124.6124.3524.35-
Jul 26, 202424.1424.7524.1424.7524.75-
Jul 25, 202423.5124.2623.4824.2624.26315
Jul 24, 202423.7323.9623.7323.9623.96-
Jul 23, 202423.0124.5623.0124.5624.56-
Jul 22, 202422.8423.0222.6122.6122.61150
Jul 19, 202423.7423.7423.7423.7423.74-
Jul 18, 202424.9124.9124.1724.1724.17150
Jul 17, 202424.8424.9624.4024.9424.94-
Jul 16, 202423.6723.6723.6723.6723.67-
Jul 15, 202423.6324.1423.6324.1424.14-
Jul 12, 202422.5123.4722.5123.4723.4750
Jul 11, 202421.1623.2221.1522.7322.73345
Jul 10, 202420.3721.0620.3720.9020.9070
Jul 9, 202421.0321.0320.8720.8720.87750
Jul 8, 202421.0121.1221.0121.1221.12-
Jul 5, 202421.1021.1020.7220.7220.72-
Jul 4, 202421.1321.1321.1321.1321.13-
Jul 3, 202420.4121.0720.4121.0721.07-
Jul 2, 202420.7320.7320.7320.7320.7325
Jul 1, 202420.5321.0820.5320.8620.86-
Jun 28, 202421.4822.0120.7320.7320.73100
Jun 27, 202421.1921.6821.1921.6321.6315
Jun 26, 202422.4122.4121.9821.9821.98-
Jun 25, 202423.1223.4523.1223.4523.45-
Jun 24, 202422.4122.6422.4122.6422.64250
Jun 21, 202422.4622.4922.2522.4822.48-
Jun 20, 202422.3222.7122.3222.4422.44-
Jun 19, 202422.8522.8522.6122.6122.61-
Jun 18, 202423.2823.3423.2823.3423.3442
Jun 17, 202423.4923.4923.2023.2023.20-
Jun 14, 202423.9423.9423.3723.3723.37385
Jun 13, 202422.9324.0722.9324.0724.07-
Jun 12, 202421.9122.5121.9122.5122.5146
Jun 11, 202421.5122.0421.5122.0422.0425
Jun 10, 202421.1321.2521.1321.2521.25-
Jun 7, 202421.0621.3520.8221.3521.3525
Jun 6, 202421.0021.1021.0021.1021.10-
Jun 5, 202421.2721.3221.2121.2221.22-
Jun 4, 202421.6021.9021.6021.9021.90-
Jun 3, 202420.3121.9120.3121.8221.82300
May 31, 202420.2120.2119.8319.8319.8350
May 30, 202419.7020.0719.7019.8219.82110
May 29, 202420.8520.8519.9619.9619.9620
May 28, 202422.6322.6621.0721.0721.07-
May 27, 202422.6723.1022.6422.6922.69225
May 24, 202422.8123.0222.7922.9122.91-
May 23, 202423.7823.7822.8922.8922.89-
May 22, 202423.5124.2323.5124.2324.23-
May 21, 202423.5723.9323.5723.6523.6520
May 20, 202423.8723.8723.8723.8723.87-
May 17, 202423.8624.0723.8624.0724.0775
May 16, 202424.0024.0123.9723.9723.9730
May 15, 202423.5424.3923.5424.0924.0915
May 14, 202423.3423.7823.3423.7823.78-
May 13, 202422.5022.5022.4822.4822.48-
May 10, 202422.9122.9122.9122.9122.91-
May 9, 202421.2221.2221.2221.2221.22-
May 8, 202422.0222.0221.2621.2621.2625
May 7, 202421.7922.1721.7922.1722.1760
May 6, 202421.8022.2421.8021.9621.96500
May 3, 202421.6222.7721.6222.3322.33-
May 2, 202420.7921.6720.7921.1521.15490
Apr 30, 202420.4120.4119.9520.0220.0240
Apr 29, 202419.1920.6619.1920.2820.28230
Apr 26, 202418.6718.6718.6418.6418.64-
Apr 25, 202419.5319.8119.5119.5119.51100
Apr 24, 202419.9520.0019.7019.7019.70-
Apr 23, 202420.2920.6020.2720.4820.48170
Apr 22, 202420.0820.0819.8419.8419.841,500
Apr 19, 202419.8120.0519.2920.0520.05272
Apr 18, 202420.0120.3719.9720.0120.01220
Apr 17, 202420.3620.4520.3520.4520.452,250
Apr 16, 202421.3421.4020.5620.5620.561,000
Apr 15, 202423.0123.0121.2421.2421.24254
Apr 12, 202423.1423.1423.1423.1423.14-
Apr 11, 202422.9923.5722.9723.5723.571,000
Apr 10, 202423.8023.8022.8922.8922.89-
Apr 9, 202423.0423.9923.0423.9923.99200
Apr 8, 202422.6322.9622.6322.9622.96-
Apr 5, 202422.8623.4022.8623.4023.4010
Apr 4, 202422.8422.8522.8422.8522.8575
Apr 3, 202423.4823.9723.4823.9723.9720
Apr 2, 202425.6025.6025.6025.6025.60100
Mar 28, 202424.7424.7424.6124.6124.61-
Mar 27, 202424.2824.2824.2824.2824.28-
Mar 26, 202424.6324.6324.6324.6324.63-
Mar 25, 202424.6524.8024.6424.8024.80100
Mar 22, 202425.3025.4424.8324.8924.89-
Mar 21, 202425.3525.3525.0225.0225.02-
Mar 20, 202425.2225.3625.1125.3625.3615
Mar 19, 202424.9925.4024.9925.3725.37-
Mar 18, 202425.8325.8324.6824.6824.68-
Mar 15, 202425.1025.4425.1025.4325.43150
Mar 14, 202426.0026.0026.0026.0026.00-
Mar 13, 202425.3326.3625.3026.3626.3655
Mar 12, 202426.8526.9925.4025.4325.4320
Mar 11, 202427.1027.4327.1027.4327.43-
Mar 8, 202427.0028.2527.0027.3827.38-
Mar 7, 202427.0527.5227.0527.5227.52725
Mar 6, 202427.5828.2227.3627.4227.42-
Mar 5, 202429.2729.2727.6627.6627.66-
Mar 4, 202429.7929.7929.5229.7229.7290
Mar 1, 202429.4831.0629.4831.0631.0625
Feb 29, 202430.2330.4930.2330.4930.4940
Feb 28, 202428.3129.8228.3129.8229.8227
Feb 27, 202425.2127.8325.1027.8327.83330
Feb 26, 202423.8124.1023.4124.1024.1010
Feb 23, 202424.8824.8823.8823.8823.8885
Feb 22, 202424.6924.8323.7123.7123.71-
Feb 21, 202424.8524.8524.3524.7024.701,387
Feb 20, 202425.0026.0724.8124.9224.92140
Feb 19, 202425.5525.5725.5525.5725.5721
Feb 16, 202426.1726.2025.7625.7625.76190
Feb 15, 202426.1427.0026.1426.9926.99452
Feb 14, 202424.5125.6024.5125.6025.60500
Feb 13, 202428.1528.1524.8124.8124.811,257
Feb 12, 202426.7627.0026.7627.0027.0035
Feb 9, 202425.2226.5325.2226.5326.53240
Feb 8, 202424.0525.4724.0525.4725.4710
Feb 7, 202424.4524.8124.1024.2524.2550
Feb 6, 202422.8723.9822.6923.9823.981,153
Feb 5, 202423.2023.2023.0923.0923.0935
Feb 2, 202423.0123.6222.8022.8022.80-
Feb 1, 202422.3922.5522.3922.5022.501
Jan 31, 202422.8022.8022.2522.7822.78250

Related Tickers

FYB.MU Formycon AG
54.70
+1.11%
 
1U5.SG Wave Life Sciences Ltd.
11.10
-3.48%
 
63E.MU Onward Medical NV
6.34
-6.49%
 
63E.BE Onward Medical NV
6.38
+0.31%
 
VVY.AS Vivoryon Therapeutics N.V.
2.0000
-0.50%
 
FYB.DE Formycon AG
53.60
-0.92%
 
ONWD.BR Onward Medical N.V.
6.36
+0.95%
 
BMEA Biomea Fusion, Inc.
4.1800
-1.65%
 
DNLI Denali Therapeutics Inc.
23.30
-1.19%
 
TERN Terns Pharmaceuticals, Inc.
4.4600
-3.88%