Stockscreener 앱 받기
14.17
1.43%
0.20
시간 외 거래:
14.22
0.05
+0.35%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $15.20 | $13.54 | $1.66 | 5,558,774.0 | +1.43% |
| 2024-11-15 | $15.31 | $13.96 | $1.36 | 3,659,346.0 | -7.61% |
| 2024-11-14 | $16.28 | $15.01 | $1.27 | 2,063,647.0 | -6.15% |
| 2024-11-13 | $17.30 | $16.10 | $1.20 | 2,078,636.0 | -3.24% |
| 2024-11-12 | $17.24 | $16.36 | $0.88 | 2,584,923.0 | -4.86% |
| 2024-11-11 | $17.83 | $16.94 | $0.89 | 2,524,789.0 | +4.60% |
| 2024-11-08 | $17.00 | $15.61 | $1.39 | 2,379,162.0 | +4.56% |
| 2024-11-07 | $17.15 | $15.67 | $1.48 | 3,322,486.0 | -0.37% |
| 2024-11-06 | $16.23 | $15.52 | $0.71 | 3,420,069.0 | +4.08% |
| 2024-11-05 | $15.44 | $14.55 | $0.89 | 1,895,978.0 | +1.92% |
| 2024-11-04 | $15.30 | $14.61 | $0.69 | 2,006,571.0 | +2.23% |
| 2024-11-01 | $14.85 | $14.01 | $0.84 | 1,719,499.0 | +4.15% |
| 2024-10-31 | $14.52 | $13.95 | $0.57 | 2,563,661.0 | -0.77% |
| 2024-10-30 | $14.90 | $14.28 | $0.62 | 3,502,432.0 | -4.40% |
| 2024-10-29 | $16.26 | $14.70 | $1.56 | 4,536,789.0 | -8.26% |
| 2024-10-28 | $16.98 | $15.94 | $1.04 | 3,294,831.0 | +2.45% |
| 2024-10-25 | $16.69 | $15.55 | $1.14 | 3,761,373.0 | +0.63% |
| 2024-10-24 | $17.74 | $15.35 | $2.39 | 11,358,832.0 | -20.51% |
| 2024-10-23 | $21.17 | $19.50 | $1.67 | 1,897,000.0 | -5.41% |
| 2024-10-22 | $21.12 | $20.22 | $0.90 | 1,518,556.0 | +1.98% |
| 2024-10-21 | $21.09 | $20.40 | $0.6929 | 2,347,096.0 | -1.94% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11 | $17.83 | $13.54 | $4.29 | 38,772,654.0 | -0.35% |
| 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% |
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $33.60 | $26.95 | $6.66 | 31,396,310.0 | +2.90% |
| 2023-11 | $32.39 | $22.66 | $9.73 | 35,300,619.0 | +18.28% |
| 2023-10 | $31.58 | $22.81 | $8.77 | 26,770,679.0 | -20.78% |
| 2023-09 | $38.71 | $31.13 | $7.58 | 16,375,758.0 | -15.64% |
| 2023-08 | $41.55 | $36.53 | $5.02 | 17,011,440.0 | -11.46% |
| 2023-07 | $46.50 | $38.69 | $7.81 | 14,915,465.0 | +3.80% |
| 2023-06 | $47.48 | $36.62 | $10.86 | 22,488,683.0 | +9.45% |
| 2023-05 | $46.98 | $36.59 | $10.39 | 23,269,161.0 | -1.30% |
| 2023-04 | $40.67 | $34.41 | $6.26 | 17,588,921.0 | +1.29% |
| 2023-03 | $45.25 | $34.21 | $11.04 | 29,108,914.0 | -7.22% |
| 2023-02 | $46.03 | $37.02 | $9.01 | 19,715,763.0 | -5.35% |
| 2023-01 | $42.69 | $32.44 | $10.25 | 23,654,633.0 | +21.64% |
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $48.00 | $32.72 | $15.28 | 33,973,899.0 | -32.20% |
| 2022-11 | $57.49 | $46.85 | $10.64 | 16,344,479.0 | -2.50% |
| 2022-10 | $63.12 | $46.57 | $16.55 | 19,488,405.0 | -5.68% |
| 2022-09 | $69.28 | $52.73 | $16.55 | 27,390,203.0 | -6.83% |
| 2022-08 | $76.45 | $53.03 | $23.42 | 26,519,545.0 | -7.26% |
| 2022-07 | $71.96 | $51.36 | $20.60 | 23,142,199.0 | +25.12% |
| 2022-06 | $55.23 | $37.08 | $18.15 | 31,206,413.0 | +12.18% |
| 2022-05 | $56.89 | $38.85 | $18.04 | 25,169,238.0 | -5.89% |
| 2022-04 | $77.38 | $47.02 | $30.36 | 18,279,600.0 | -32.53% |
| 2022-03 | $92.98 | $56.49 | $36.49 | 30,660,427.0 | -26.48% |
| 2022-02 | $104.9 | $77.90 | $26.97 | 19,923,725.0 | +4.53% |
| 2022-01 | $119.7 | $75.88 | $43.77 | 22,805,709.0 | -20.02% |
3.66%
1.11%
자본화:
|
볼륨(24시간):