Stockscreener 앱 받기
12.26
1.16%
0.14
시간 외 거래:
12.28
0.02
+0.16%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-10-02 | $12.77 | $12.10 | $0.67 | 4,508,048.0 | +1.16% |
| 2026-10-01 | $12.65 | $11.82 | $0.835 | 7,441,872.0 | +0.50% |
| 2026-09-30 | $12.23 | $11.75 | $0.485 | 5,310,209.0 | +0.25% |
| 2026-09-29 | $12.05 | $11.42 | $0.631 | 5,011,536.0 | +5.34% |
| 2026-09-28 | $11.72 | $11.33 | $0.395 | 3,252,526.0 | -2.81% |
| 2026-09-25 | $12.33 | $11.66 | $0.665 | 2,973,886.0 | -3.37% |
| 2026-09-24 | $12.21 | $11.62 | $0.59 | 4,374,261.0 | -1.38% |
| 2026-09-23 | $12.85 | $11.96 | $0.89 | 5,028,430.0 | -2.84% |
| 2026-09-22 | $12.97 | $12.14 | $0.83 | 3,911,662.0 | +3.85% |
| 2026-09-21 | $12.65 | $12.14 | $0.51 | 3,724,204.0 | +0.66% |
| 2026-09-18 | $12.47 | $11.87 | $0.605 | 8,615,251.0 | -0.98% |
| 2026-09-17 | $12.87 | $11.95 | $0.92 | 5,752,503.0 | +6.70% |
| 2026-09-16 | $11.75 | $11.37 | $0.38 | 4,585,227.0 | +1.14% |
| 2026-09-15 | $11.82 | $11.24 | $0.5773 | 3,973,207.0 | -4.30% |
| 2026-09-14 | $12.11 | $11.64 | $0.465 | 2,593,730.0 | +1.11% |
| 2026-09-11 | $12.19 | $11.69 | $0.50 | 2,703,330.0 | -1.59% |
| 2026-09-10 | $11.96 | $11.66 | $0.295 | 3,918,937.0 | -2.29% |
| 2026-09-09 | $12.82 | $12.19 | $0.63 | 4,928,883.0 | -4.16% |
| 2026-09-08 | $12.89 | $12.43 | $0.465 | 4,122,807.0 | +0.00% |
| 2026-09-04 | $12.96 | $12.52 | $0.44 | 2,789,892.0 | +0.47% |
| 2026-09-03 | $12.92 | $12.40 | $0.52 | 2,999,238.0 | -0.63% |
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 |
|---|---|---|---|---|---|
| 2026-10 | $12.77 | $11.82 | $0.945 | 16,457,968.0 | +1.66% |
| 2026-09 | $13.13 | $11.24 | $1.89 | 85,984,589.0 | -5.26% |
| 2026-08 | $13.73 | $10.40 | $3.33 | 72,291,885.0 | +19.19% |
| 2026-07 | $18.48 | $10.15 | $8.33 | 92,012,768.0 | -36.88% |
| 2026-06 | $17.18 | $11.81 | $5.37 | 141,179,974.0 | +20.26% |
| 2026-05 | $15.55 | $11.79 | $3.76 | 123,089,548.0 | +4.38% |
| 2026-04 | $16.97 | $11.76 | $5.21 | 138,310,002.0 | +5.15% |
| 2026-03 | $15.51 | $11.62 | $3.89 | 95,648,537.0 | -6.97% |
| 2026-02 | $14.30 | $10.94 | $3.37 | 63,279,666.0 | +4.79% |
| 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% |
0.05%
0.82%
자본화:
|
볼륨(24시간):