Stockscreener 앱 받기
13.31
4.04%
-0.56
시장 영업 전:
13.45
0.14
+1.05%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-05 | $14.33 | $13.20 | $1.13 | 4,859,772.0 | -4.04% |
| 2026-05-04 | $14.07 | $13.31 | $0.76 | 6,452,471.0 | +4.60% |
| 2026-05-01 | $13.54 | $12.80 | $0.74 | 5,784,804.0 | -1.63% |
| 2026-04-30 | $14.06 | $12.62 | $1.44 | 13,090,956.0 | +8.32% |
| 2026-04-29 | $12.95 | $11.76 | $1.19 | 26,740,691.0 | -5.72% |
| 2026-04-28 | $14.16 | $12.72 | $1.44 | 15,068,984.0 | +1.23% |
| 2026-04-27 | $14.75 | $12.39 | $2.36 | 26,972,594.0 | -4.33% |
| 2026-04-24 | $16.04 | $13.42 | $2.62 | 8,455,163.0 | -14.11% |
| 2026-04-23 | $16.97 | $15.56 | $1.41 | 5,481,913.0 | -4.22% |
| 2026-04-22 | $16.58 | $15.65 | $0.93 | 3,747,434.0 | +8.23% |
| 2026-04-21 | $15.91 | $15.22 | $0.6903 | 4,303,002.0 | +0.66% |
| 2026-04-20 | $15.30 | $14.53 | $0.775 | 2,541,997.0 | +1.74% |
| 2026-04-17 | $15.14 | $14.49 | $0.65 | 3,082,330.0 | +5.58% |
| 2026-04-16 | $14.97 | $13.88 | $1.09 | 3,602,766.0 | -5.22% |
| 2026-04-15 | $15.28 | $14.46 | $0.815 | 2,706,410.0 | +1.08% |
| 2026-04-14 | $15.15 | $14.35 | $0.80 | 2,980,940.0 | +3.65% |
| 2026-04-13 | $14.47 | $13.30 | $1.17 | 3,285,874.0 | +5.71% |
| 2026-04-10 | $13.89 | $13.28 | $0.615 | 1,807,653.0 | -2.46% |
| 2026-04-09 | $13.98 | $13.62 | $0.36 | 1,429,812.0 | -0.29% |
| 2026-04-08 | $14.49 | $13.57 | $0.92 | 3,007,101.0 | +2.36% |
| 2026-04-07 | $13.56 | $12.85 | $0.71 | 2,299,884.0 | +1.88% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $14.33 | $12.80 | $1.53 | 21,956,819.0 | -1.26% |
| 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% |
0.14%
0.48%
자본화:
|
볼륨(24시간):