Hot Features
프리미엄
Intellia Therapeutics Inc (NTLA)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.9915 | -17.3520881671 | 17.24 | 17.83 | 13.9 | 2622421 | 15.72946239 | CS |
| 4 | -6.8215 | -32.3754152824 | 21.07 | 21.17 | 13.9 | 3145691 | 16.06448208 | CS |
| 12 | -9.6915 | -40.4824561404 | 23.94 | 24.05 | 13.9 | 2087082 | 18.1798757 | CS |
| 26 | -11.9615 | -45.6371613888 | 26.21 | 28.18 | 13.9 | 1809384 | 20.83203633 | CS |
| 52 | -14.3215 | -50.1277563878 | 28.57 | 34.87 | 13.9 | 1649538 | 23.85357414 | CS |
| 156 | -120.4915 | -89.4251892534 | 134.74 | 137.84 | 13.9 | 1284603 | 40.60233714 | CS |
| 260 | 0.9385 | 7.05108940646 | 13.31 | 202.73 | 9.18 | 1239842 | 52.04739519 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731972900 | 14.17 | 0.2 | 1.43 | 14.5 | 15.2 | 13.54 | 5440052 |
| 1731713700 | 13.97 | -1.15 | -7.61 | 14.88 | 14.916 | 13.955 | 3598852 |
| 1731627300 | 15.12 | -0.99 | -6.15 | 16.149999 | 16.19 | 15.01 | 2095051 |
| 1731540900 | 16.11 | -0.54 | -3.24 | 16.81 | 17.2991 | 16.1 | 2047494 |
| 1731454500 | 16.649999 | -0.85 | -4.86 | 17.14 | 17.24 | 16.36 | 2635873 |
| 1731368100 | 17.5 | 0.77 | 4.60 | 17.24 | 17.83 | 16.94 | 2559592 |
| 1731108900 | 16.73 | 0.73 | 4.56 | 15.99 | 16.995 | 15.61 | 2375673 |
| 1731022500 | 16 | -0.06 | -0.37 | 16.2 | 17.15 | 15.67 | 3358587 |
| 1730936100 | 16.059999 | 0.63 | 4.08 | 15.95 | 16.23 | 15.52 | 3370427 |
| 1730849700 | 15.43 | 0.29 | 1.92 | 14.7 | 15.44 | 14.55 | 1863753 |
| 1730763300 | 15.14 | 0.33 | 2.23 | 14.66 | 15.3 | 14.62 | 2024734 |
| 1730500500 | 14.81 | 0.59 | 4.15 | 14.21 | 14.85 | 14.0451 | 1773830 |
| 1730414100 | 14.22 | -0.11 | -0.77 | 14.25 | 14.52 | 13.95 | 2538847 |
| 1730327700 | 14.33 | -0.66 | -4.40 | 14.8 | 14.9 | 14.28 | 3455413 |
| 1730241300 | 14.99 | -1.35 | -8.26 | 16.26 | 16.26 | 14.7 | 4528261 |
| 1730154900 | 16.34 | 0.39 | 2.45 | 16.14 | 16.98 | 16.04 | 3176596 |
| 1729895700 | 15.95 | 0.1 | 0.63 | 16.1 | 16.69 | 15.56 | 3764572 |
| 1729809300 | 15.85 | -4.09 | -20.51 | 17.63 | 17.74 | 15.35 | 11172397 |
| 1729722900 | 19.94 | -1.14 | -5.41 | 20.99 | 21.17 | 19.5 | 1904057 |
| 1729636500 | 21.08 | 0.41 | 1.98 | 20.67 | 21.12 | 20.22 | 1539558 |
| 1729550100 | 20.67 | -0.41 | -1.94 | 21.07 | 21.0929 | 20.4 | 2372170 |
| 1729290900 | 21.08 | 0.1 | 0.48 | 21.14 | 21.4699 | 20.98 | 1266628 |
| 1729204500 | 20.98 | 0.4 | 1.94 | 20.68 | 21.31 | 20.4284 | 2266241 |
| 1729118100 | 20.58 | 1.06 | 5.43 | 19.8 | 20.85 | 19.7064 | 1897837 |
| 1729031700 | 19.52 | 0.01 | 0.05 | 19.57 | 19.92 | 19.3 | 1807113 |
| 1728945300 | 19.51 | 0.93 | 5.01 | 18.49 | 19.62 | 18.23 | 2390478 |
| 1728686100 | 18.58 | 0.79 | 4.44 | 17.57 | 18.6 | 17.38 | 1451399 |
| 1728599700 | 17.79 | 0.14 | 0.79 | 17.42 | 17.84 | 17.09 | 1788608 |
| 1728513300 | 17.65 | -0.24 | -1.34 | 17.99 | 18.184 | 17.45 | 1510068 |
| 1728426900 | 17.89 | 0.05 | 0.28 | 17.75 | 18 | 17.4601 | 2014114 |
| 1728340500 | 17.84 | -0.15 | -0.83 | 18 | 18.22 | 17.7 | 1554371 |
| 1728081300 | 17.99 | 0.34 | 1.93 | 18.0545 | 18.15 | 17.43 | 1800811 |
| 1727994900 | 17.65 | -0.9 | -4.85 | 18.2 | 18.33 | 17.48 | 1956882 |
| 1727908500 | 18.55 | -0.65 | -3.39 | 19.03 | 19.11 | 18.53 | 1776055 |
| 1727822100 | 19.2 | -1.35 | -6.57 | 20.56 | 20.84 | 18.96 | 2199077 |
| 1727735520 | 20.55 | -0.45 | -2.14 | 20.95 | 21.39 | 20.37 | 1074740 |
| 1727476500 | 21 | 0.43 | 2.09 | 21.01 | 21.42 | 20.65 | 1116503 |
| 1727390100 | 20.57 | -0.13 | -0.60 | 21.12 | 21.21 | 20.23 | 1771505 |
| 1727303700 | 20.695 | -0.78 | -3.61 | 21.87 | 21.87 | 20.66 | 1266708 |
| 1727217300 | 21.47 | 0.01 | 0.05 | 21.46 | 21.855 | 21.16 | 1048395 |
| 1727130900 | 21.46 | -0.42 | -1.92 | 22 | 22 | 21.44 | 1204568 |
| 1726871700 | 21.88 | -1.05 | -4.58 | 22.7 | 22.7 | 21.86 | 3144621 |
| 1726785300 | 22.93 | 0.41 | 1.82 | 23.29 | 23.68 | 22.86 | 1594672 |
| 1726698900 | 22.52 | -0.03 | -0.13 | 23 | 23.76 | 22.26 | 1706439 |
| 1726612500 | 22.55 | 1.04 | 4.83 | 21.81 | 23.15 | 21.77 | 1462168 |
| 1726526100 | 21.51 | -0.56 | -2.54 | 22.3 | 22.3 | 21.21 | 1505503 |
| 1726266900 | 22.07 | 1.4 | 6.77 | 21.14 | 22.22 | 21 | 2337808 |
| 1726180500 | 20.67 | 0.43 | 2.12 | 20.22 | 20.68 | 19.61 | 1451238 |
| 1726094100 | 20.24 | 0.12 | 0.60 | 19.79 | 20.29 | 19.21 | 1300328 |
| 1726007700 | 20.12 | 0.29 | 1.46 | 19.86 | 20.38 | 19.31 | 1151737 |
| 1725921300 | 19.83 | 0.11 | 0.56 | 19.85 | 20.14 | 19.52 | 1251223 |
| 1725662100 | 19.72 | -1.21 | -5.78 | 21.1 | 21.1 | 19.51 | 1404253 |
| 1725575700 | 20.93 | -0.34 | -1.60 | 21.01 | 21.56 | 20.723 | 967390 |
| 1725489300 | 21.27 | -0.35 | -1.62 | 21.72 | 22.15 | 21.07 | 872623 |
| 1725402900 | 21.62 | -0.82 | -3.65 | 22.35 | 23.09 | 21.51 | 1507983 |
| 1725057300 | 22.44 | -0.56 | -2.43 | 23.06 | 23.19 | 21.93 | 1395917 |
| 1724970900 | 23 | 0.65 | 2.91 | 22.49 | 23.5 | 22.34 | 935985 |
| 1724884500 | 22.35 | -0.59 | -2.57 | 22.83 | 23.02 | 22.09 | 894630 |
| 1724798100 | 22.94 | -0.64 | -2.71 | 23.52 | 23.62 | 22.68 | 660320 |
| 1724711700 | 23.58 | -0.05 | -0.21 | 23.94 | 24.05 | 23.395 | 805767 |
| 1724452500 | 23.63 | 0.63 | 2.74 | 23.06 | 24.16 | 22.8511 | 1060534 |
| 1724366100 | 23 | -0.61 | -2.58 | 23.64 | 23.67 | 22.87 | 867520 |
| 1724279700 | 23.61 | 0.43 | 1.86 | 23.34 | 23.95 | 23.235 | 1122974 |
| 1724193300 | 23.18 | -0.26 | -1.11 | 23.35 | 23.6 | 22.991 | 892390 |
| 1724106900 | 23.44 | 0.81 | 3.58 | 22.69 | 23.5 | 22.39 | 1179073 |
