Stockscreener 앱 받기
12.18
0.83%
0.10
시간 외 거래:
12.45
0.27
+2.22%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $12.45 | $11.85 | $0.60 | 3,421,001.0 | +0.83% |
| 2024-12-19 | $12.24 | $11.79 | $0.45 | 2,693,059.0 | +0.50% |
| 2024-12-18 | $13.20 | $11.90 | $1.30 | 3,184,413.0 | -8.45% |
| 2024-12-17 | $13.51 | $12.90 | $0.605 | 2,760,479.0 | -1.87% |
| 2024-12-16 | $13.79 | $12.64 | $1.14 | 2,004,792.0 | +3.72% |
| 2024-12-13 | $13.52 | $12.47 | $1.05 | 3,155,558.0 | -4.87% |
| 2024-12-12 | $14.05 | $13.46 | $0.59 | 1,519,161.0 | -3.83% |
| 2024-12-11 | $14.82 | $13.88 | $0.945 | 1,710,986.0 | -4.21% |
| 2024-12-10 | $14.90 | $14.27 | $0.63 | 1,520,098.0 | +0.68% |
| 2024-12-09 | $15.29 | $14.60 | $0.6949 | 1,820,061.0 | -0.68% |
| 2024-12-06 | $14.88 | $13.74 | $1.14 | 2,790,033.0 | +7.84% |
| 2024-12-05 | $14.48 | $13.58 | $0.90 | 2,450,387.0 | -5.80% |
| 2024-12-04 | $15.04 | $14.36 | $0.68 | 1,563,209.0 | -1.09% |
| 2024-12-03 | $15.70 | $14.51 | $1.19 | 2,196,531.0 | -6.87% |
| 2024-12-02 | $16.01 | $15.42 | $0.59 | 2,184,118.0 | +0.70% |
| 2024-11-29 | $15.69 | $15.12 | $0.573 | 1,384,542.0 | +2.70% |
| 2024-11-27 | $15.46 | $14.64 | $0.82 | 2,154,925.0 | +3.26% |
| 2024-11-26 | $14.77 | $14.17 | $0.6018 | 2,162,463.0 | -0.41% |
| 2024-11-25 | $15.24 | $14.41 | $0.83 | 3,750,201.0 | +3.43% |
| 2024-11-22 | $14.58 | $13.64 | $0.94 | 2,366,026.0 | +3.62% |
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 |
|---|---|---|---|---|---|
| 2024-12 | $16.01 | $11.79 | $4.22 | 38,394,887.0 | -22.02% |
| 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% |
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% |
2.88%
2.65%
자본화:
|
볼륨(24시간):