Stockscreener 앱 받기
11.62
3.17%
-0.38
시장 영업 전:
11.58
-0.04
-0.34%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.95 | $11.21 | $0.735 | 2,931,597.0 | -3.17% |
| 2026-02-11 | $12.04 | $11.36 | $0.68 | 3,584,235.0 | +0.76% |
| 2026-02-10 | $12.54 | $11.75 | $0.79 | 2,976,228.0 | -4.64% |
| 2026-02-09 | $12.49 | $11.76 | $0.735 | 4,002,365.0 | +1.71% |
| 2026-02-06 | $12.33 | $11.32 | $1.01 | 4,601,397.0 | +10.73% |
| 2026-02-05 | $12.20 | $10.94 | $1.26 | 5,824,805.0 | -10.28% |
| 2026-02-04 | $13.07 | $11.96 | $1.11 | 4,963,878.0 | -5.29% |
| 2026-02-03 | $13.76 | $12.51 | $1.25 | 3,604,774.0 | -0.08% |
| 2026-02-02 | $13.41 | $12.80 | $0.61 | 3,178,796.0 | -0.68% |
| 2026-01-30 | $13.97 | $12.94 | $1.04 | 5,279,633.0 | -5.40% |
| 2026-01-29 | $14.67 | $13.67 | $1.00 | 4,798,620.0 | +0.58% |
| 2026-01-28 | $15.00 | $13.59 | $1.41 | 6,065,517.0 | -6.81% |
| 2026-01-27 | $17.09 | $14.20 | $2.89 | 14,938,518.0 | +6.31% |
| 2026-01-26 | $14.70 | $13.86 | $0.84 | 6,402,768.0 | -4.65% |
| 2026-01-23 | $15.95 | $14.50 | $1.45 | 8,044,028.0 | -7.99% |
| 2026-01-22 | $15.94 | $13.76 | $2.18 | 10,504,002.0 | +13.33% |
| 2026-01-21 | $14.49 | $12.94 | $1.55 | 9,199,746.0 | +9.35% |
| 2026-01-20 | $13.17 | $11.93 | $1.24 | 9,574,315.0 | +2.64% |
| 2026-01-16 | $12.75 | $11.70 | $1.05 | 5,721,387.0 | +5.31% |
| 2026-01-15 | $12.35 | $11.34 | $1.01 | 5,424,804.0 | -1.25% |
| 2026-01-14 | $12.34 | $11.66 | $0.68 | 5,445,447.0 | +2.39% |
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 |
|---|---|---|---|---|---|
| 2026-02 | $13.76 | $10.94 | $2.82 | 38,599,672.0 | -11.63% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):