Stockscreener 앱 받기
11.93
2.29%
-0.28
시장 영업 전:
12.01
0.08
+0.67%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-10 | $11.96 | $11.66 | $0.295 | 3,918,937.0 | -2.29% |
| 2026-09-09 | $12.82 | $12.19 | $0.63 | 4,928,883.0 | -4.16% |
| 2026-09-08 | $12.89 | $12.43 | $0.465 | 4,122,807.0 | +0.00% |
| 2026-09-04 | $12.96 | $12.52 | $0.44 | 2,789,892.0 | +0.47% |
| 2026-09-03 | $12.92 | $12.40 | $0.52 | 2,999,238.0 | -0.63% |
| 2026-09-02 | $13.13 | $12.28 | $0.85 | 3,244,094.0 | +0.59% |
| 2026-09-01 | $12.81 | $12.34 | $0.47 | 2,170,776.0 | -0.35% |
| 2026-08-31 | $12.85 | $12.44 | $0.41 | 2,921,163.0 | -1.09% |
| 2026-08-28 | $13.49 | $12.68 | $0.81 | 3,435,253.0 | -1.83% |
| 2026-08-27 | $13.45 | $13.00 | $0.45 | 2,440,707.0 | -0.61% |
| 2026-08-26 | $13.50 | $12.98 | $0.52 | 2,686,933.0 | -2.37% |
| 2026-08-25 | $13.73 | $12.76 | $0.97 | 4,081,658.0 | +7.56% |
| 2026-08-24 | $12.79 | $12.24 | $0.55 | 3,110,238.0 | -2.18% |
| 2026-08-21 | $13.13 | $12.65 | $0.48 | 3,341,524.0 | +3.22% |
| 2026-08-20 | $13.04 | $12.29 | $0.75 | 4,688,706.0 | -6.33% |
| 2026-08-19 | $13.35 | $12.01 | $1.34 | 6,089,977.0 | +14.48% |
| 2026-08-18 | $12.10 | $11.44 | $0.66 | 3,173,718.0 | -4.05% |
| 2026-08-17 | $12.22 | $11.75 | $0.4695 | 1,817,984.0 | +1.51% |
| 2026-08-14 | $12.04 | $11.41 | $0.6289 | 2,358,628.0 | +0.68% |
| 2026-08-13 | $12.17 | $11.81 | $0.3633 | 2,933,599.0 | -2.15% |
| 2026-08-12 | $12.31 | $11.88 | $0.43 | 2,036,812.0 | +0.58% |
Intellia Therapeutics Inc 주식 (NTLA) 연도별 가격 이력
이 심층 분석에서는 Intellia Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NTLA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Intellia Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $13.13 | $11.66 | $1.47 | 28,093,564.0 | -6.28% |
| 2026-08 | $13.73 | $10.40 | $3.33 | 72,291,885.0 | +19.19% |
| 2026-07 | $18.48 | $10.15 | $8.33 | 92,012,768.0 | -36.88% |
| 2026-06 | $17.18 | $11.81 | $5.37 | 141,179,974.0 | +20.26% |
| 2026-05 | $15.55 | $11.79 | $3.76 | 123,089,548.0 | +4.38% |
| 2026-04 | $16.97 | $11.76 | $5.21 | 138,310,002.0 | +5.15% |
| 2026-03 | $15.51 | $11.62 | $3.89 | 95,648,537.0 | -6.97% |
| 2026-02 | $14.30 | $10.94 | $3.37 | 63,279,666.0 | +4.79% |
| 2026-01 | $17.09 | $9.05 | $8.04 | 137,249,630.0 | +46.27% |
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $9.95 | $8.09 | $1.86 | 72,996,529.0 | +0.78% |
| 2025-11 | $13.69 | $7.95 | $5.74 | 141,011,142.0 | -28.76% |
| 2025-10 | $28.25 | $11.63 | $16.62 | 227,959,115.0 | -26.93% |
| 2025-09 | $18.57 | $10.88 | $7.69 | 134,409,752.0 | +52.09% |
| 2025-08 | $12.30 | $9.82 | $2.48 | 91,314,950.0 | -2.45% |
| 2025-07 | $14.40 | $8.98 | $5.42 | 102,703,539.0 | +24.09% |
| 2025-06 | $10.52 | $6.92 | $3.60 | 99,567,882.0 | +36.54% |
| 2025-05 | $9.79 | $6.83 | $2.96 | 100,678,791.0 | -22.55% |
| 2025-04 | $8.94 | $5.90 | $3.04 | 73,339,047.0 | +24.75% |
| 2025-03 | $10.68 | $6.97 | $3.71 | 64,412,861.0 | -29.53% |
| 2025-02 | $12.84 | $8.96 | $3.88 | 64,364,329.0 | -2.23% |
| 2025-01 | $13.34 | $9.25 | $4.09 | 61,564,189.0 | -11.49% |
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $16.01 | $11.35 | $4.66 | 43,988,665.0 | -26.95% |
| 2024-11 | $17.83 | $12.82 | $5.01 | 56,465,925.0 | +9.85% |
| 2024-10 | $21.47 | $13.95 | $7.52 | 60,524,197.0 | -30.80% |
| 2024-09 | $23.76 | $19.21 | $4.55 | 28,567,594.0 | -8.42% |
| 2024-08 | $26.63 | $20.80 | $5.83 | 25,503,098.0 | -14.38% |
| 2024-07 | $28.18 | $21.60 | $6.58 | 32,642,580.0 | +17.11% |
| 2024-06 | $26.98 | $21.78 | $5.20 | 38,788,932.0 | +4.68% |
| 2024-05 | $27.17 | $21.31 | $5.86 | 32,291,254.0 | -0.09% |
| 2024-04 | $27.46 | $19.37 | $8.09 | 25,941,605.0 | -22.21% |
| 2024-03 | $34.01 | $26.06 | $7.95 | 26,817,962.0 | -14.35% |
| 2024-02 | $34.87 | $23.63 | $11.24 | 39,822,479.0 | +34.84% |
| 2024-01 | $32.34 | $23.76 | $8.57 | 29,674,335.0 | -21.88% |
3.04%
자본화:
|
볼륨(24시간):