Stockscreener 앱 받기
6.63
3.77%
-0.26
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-04 | $6.91 | $6.43 | $0.48 | 4,809,556.0 | -3.77% |
| 2025-04-03 | $7.21 | $6.77 | $0.44 | 3,884,737.0 | -5.62% |
| 2025-04-02 | $7.59 | $6.50 | $1.09 | 5,326,345.0 | +9.69% |
| 2025-04-01 | $7.13 | $6.59 | $0.545 | 5,055,926.0 | -6.40% |
| 2025-03-31 | $7.83 | $6.97 | $0.855 | 6,667,110.0 | -11.90% |
| 2025-03-28 | $8.43 | $8.03 | $0.40 | 2,757,960.0 | -3.93% |
| 2025-03-27 | $8.43 | $8.11 | $0.32 | 2,708,999.0 | +1.08% |
| 2025-03-26 | $8.82 | $8.12 | $0.705 | 4,079,532.0 | -4.81% |
| 2025-03-25 | $9.36 | $8.59 | $0.775 | 3,824,591.0 | -6.23% |
| 2025-03-24 | $9.38 | $9.09 | $0.29 | 2,512,587.0 | +3.44% |
| 2025-03-21 | $9.07 | $8.50 | $0.575 | 3,523,283.0 | +3.45% |
| 2025-03-20 | $9.29 | $8.69 | $0.60 | 3,575,594.0 | -6.45% |
| 2025-03-19 | $9.39 | $8.90 | $0.4889 | 2,467,186.0 | +1.20% |
| 2025-03-18 | $9.47 | $8.86 | $0.6099 | 3,023,513.0 | -4.07% |
| 2025-03-17 | $9.89 | $8.92 | $0.97 | 3,124,972.0 | +4.81% |
| 2025-03-14 | $9.60 | $8.97 | $0.6299 | 2,032,857.0 | -0.87% |
| 2025-03-13 | $10.18 | $9.20 | $0.98 | 2,004,925.0 | -4.16% |
| 2025-03-12 | $9.66 | $9.23 | $0.425 | 1,586,197.0 | +3.44% |
| 2025-03-11 | $9.79 | $8.64 | $1.15 | 2,554,396.0 | -1.69% |
| 2025-03-10 | $10.10 | $9.42 | $0.6799 | 3,654,118.0 | -8.60% |
| 2025-03-07 | $10.68 | $9.69 | $0.99 | 3,192,067.0 | +4.55% |
| 2025-03-06 | $10.00 | $8.87 | $1.13 | 3,880,147.0 | +5.71% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $7.59 | $6.43 | $1.16 | 23,886,120.0 | -6.75% |
| 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% |
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% |
3.01%
자본화:
|
볼륨(24시간):