Stockscreener 앱 받기
10.74
0.46%
-0.05
시간 외 거래:
10.77
0.03
+0.28%
Intellia Therapeutics Inc 주식 (NTLA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-11 | $11.07 | $10.60 | $0.47 | 3,283,388.0 | -0.46% |
| 2025-08-08 | $11.51 | $10.57 | $0.94 | 4,063,267.0 | -5.85% |
| 2025-08-07 | $11.54 | $10.83 | $0.705 | 5,824,451.0 | +0.79% |
| 2025-08-06 | $11.40 | $10.97 | $0.43 | 3,882,105.0 | -1.81% |
| 2025-08-05 | $12.10 | $11.56 | $0.54 | 3,448,848.0 | -4.46% |
| 2025-08-04 | $12.30 | $11.51 | $0.80 | 3,407,165.0 | +5.48% |
| 2025-08-01 | $11.61 | $11.17 | $0.44 | 5,093,572.0 | -1.29% |
| 2025-07-31 | $12.28 | $11.46 | $0.82 | 6,801,375.0 | -5.60% |
| 2025-07-30 | $13.07 | $12.09 | $0.98 | 4,427,021.0 | -1.36% |
| 2025-07-29 | $13.19 | $12.28 | $0.91 | 4,897,584.0 | -4.65% |
| 2025-07-28 | $13.73 | $12.94 | $0.79 | 3,887,677.0 | -3.57% |
| 2025-07-25 | $13.71 | $12.73 | $0.9798 | 4,114,339.0 | +6.38% |
| 2025-07-24 | $14.32 | $12.48 | $1.84 | 7,323,601.0 | -10.25% |
| 2025-07-23 | $14.40 | $13.96 | $0.4388 | 1,685,068.0 | +5.56% |
| 2025-07-22 | $13.51 | $12.80 | $0.705 | 5,612,560.0 | +6.81% |
| 2025-07-21 | $13.57 | $12.29 | $1.28 | 6,742,595.0 | +4.73% |
| 2025-07-18 | $12.55 | $11.86 | $0.6882 | 3,832,080.0 | +1.94% |
| 2025-07-17 | $12.40 | $11.80 | $0.60 | 2,810,518.0 | -1.09% |
| 2025-07-16 | $12.24 | $11.60 | $0.64 | 3,667,612.0 | +4.18% |
| 2025-07-15 | $12.20 | $11.30 | $0.895 | 3,449,909.0 | -3.93% |
| 2025-07-14 | $12.12 | $11.36 | $0.76 | 2,830,981.0 | +3.60% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $12.30 | $10.57 | $1.73 | 32,286,184.0 | -7.73% |
| 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% |
1.02%
3.70%
자본화:
|
볼륨(24시간):