Stockscreener 앱 받기
8.99
5.52%
0.47
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-28 | $9.10 | $8.53 | $0.57 | 3,694,865.0 | +5.52% |
| 2025-11-26 | $8.63 | $8.40 | $0.23 | 3,124,387.0 | -0.35% |
| 2025-11-25 | $8.61 | $8.18 | $0.43 | 4,101,789.0 | +2.40% |
| 2025-11-24 | $8.37 | $8.13 | $0.235 | 3,934,182.0 | +1.71% |
| 2025-11-21 | $8.43 | $7.95 | $0.48 | 6,228,683.0 | +2.11% |
| 2025-11-20 | $8.88 | $7.95 | $0.93 | 6,161,024.0 | -2.43% |
| 2025-11-19 | $8.63 | $8.20 | $0.43 | 3,989,134.0 | -2.72% |
| 2025-11-18 | $8.63 | $8.22 | $0.4098 | 5,575,435.0 | -0.12% |
| 2025-11-17 | $8.80 | $8.23 | $0.575 | 6,075,677.0 | -2.53% |
| 2025-11-14 | $8.88 | $8.38 | $0.50 | 6,854,311.0 | +0.35% |
| 2025-11-13 | $9.62 | $8.56 | $1.05 | 9,527,509.0 | -8.64% |
| 2025-11-12 | $10.33 | $9.28 | $1.05 | 7,150,648.0 | -6.78% |
| 2025-11-11 | $10.26 | $9.38 | $0.8751 | 6,932,341.0 | +4.62% |
| 2025-11-10 | $10.77 | $9.65 | $1.12 | 13,440,016.0 | +2.21% |
| 2025-11-07 | $10.11 | $8.96 | $1.15 | 25,337,715.0 | -22.73% |
| 2025-11-06 | $13.51 | $12.22 | $1.29 | 8,019,781.0 | -9.21% |
| 2025-11-05 | $13.69 | $12.15 | $1.54 | 6,458,069.0 | +11.23% |
| 2025-11-04 | $13.11 | $12.19 | $0.92 | 5,667,452.0 | -6.66% |
| 2025-11-03 | $13.60 | $12.20 | $1.40 | 8,738,124.0 | +3.57% |
| 2025-10-31 | $13.38 | $12.13 | $1.25 | 14,201,478.0 | +2.89% |
| 2025-10-30 | $12.70 | $11.63 | $1.07 | 12,564,394.0 | -6.52% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.69 | $7.95 | $5.74 | 144,706,007.0 | -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% |
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% |
0.45%
1.13%
자본화:
|
볼륨(24시간):