Intellia Therapeutics Inc

NTLA
🏛️ 영국 →
15.79
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 11.63 11.72 11.37 11.63 0.0M
2024-12-30 11.54 11.81 11.42 11.54 0.0M
2024-12-27 11.86 12.28 11.71 11.86 0.0M
2024-12-26 12.11 12.22 11.61 12.11 0.0M
2024-12-24 12.07 12.20 11.88 12.07 0.0M
2024-12-23 12.08 12.78 11.92 12.08 0.0M
2024-12-20 12.27 12.41 11.78 12.27 0.0M
2024-12-19 12.01 12.16 11.78 12.01 0.0M
2024-12-18 12.59 13.14 12.51 12.59 0.0M
2024-12-17 13.40 13.49 12.99 13.40 0.0M
2024-12-16 13.55 13.75 12.63 13.55 0.0M
2024-12-13 12.63 13.55 12.47 12.63 0.0M
2024-12-12 13.52 14.04 13.50 13.52 0.0M
2024-12-11 13.92 14.85 13.92 13.92 0.0M
2024-12-10 14.64 14.83 14.31 14.64 0.0M
2024-12-09 15.07 15.30 14.71 15.07 0.0M
2024-12-06 14.54 14.89 13.72 14.54 0.0M
2024-12-05 13.79 14.50 13.59 13.79 0.0M
2024-12-04 14.91 15.00 14.42 14.91 0.0M
2024-12-03 14.57 16.02 14.53 14.57 0.0M
2024-12-02 15.75 16.00 15.38 15.75 0.0M
2024-11-29 15.62 16.00 15.17 15.62 0.0M
2024-11-27 15.22 15.32 14.67 15.22 0.0M
2024-11-26 14.56 14.66 14.20 14.56 0.0M
2024-11-25 15.15 15.23 14.46 15.15 0.0M
2024-11-22 14.32 14.56 13.67 14.32 0.0M
2024-11-21 14.08 14.36 13.12 14.08 0.0M
2024-11-20 13.01 14.56 13.00 13.01 0.0M
2024-11-19 14.18 14.24 13.75 14.18 0.0M
2024-11-18 13.98 17.00 13.57 13.98 0.1M
2024-11-15 14.34 15.31 14.13 14.34 0.0M
2024-11-14 15.48 16.31 15.41 15.48 0.0M
2024-11-13 16.56 17.25 16.53 16.56 0.0M
2024-11-12 16.40 17.19 16.40 16.40 0.0M
2024-11-11 17.33 17.82 16.95 17.33 0.0M
2024-11-08 16.69 16.78 15.69 16.69 0.0M
2024-11-07 15.67 17.11 15.67 15.67 0.0M
2024-11-06 16.13 16.19 15.59 16.13 0.0M
2024-11-05 15.23 15.25 14.63 15.23 0.0M
2024-11-04 15.19 15.30 14.62 15.19 0.0M
2024-11-01 14.82 14.82 14.01 14.82 0.0M
2024-10-31 14.21 14.51 13.98 14.21 0.0M
2024-10-30 14.40 14.84 14.36 14.40 0.0M
2024-10-29 14.85 16.26 14.70 14.85 0.0M
2024-10-28 16.27 16.94 15.96 16.27 0.0M
2024-10-25 16.03 16.64 15.60 16.03 0.0M
2024-10-24 15.87 19.92 15.57 15.87 0.1M
2024-10-23 19.57 21.17 19.50 19.57 0.0M
2024-10-22 20.81 20.83 20.22 20.81 0.0M
2024-10-21 20.53 21.07 20.41 20.53 0.0M
2024-10-18 21.25 21.45 20.98 21.25 0.0M
2024-10-17 20.92 21.21 20.43 20.92 0.0M
2024-10-16 20.34 20.83 19.80 20.34 0.0M
2024-10-15 19.83 19.83 19.30 19.83 0.0M
2024-10-14 18.89 19.16 18.23 18.89 0.0M
2024-10-11 18.36 18.49 17.33 18.36 0.0M
2024-10-10 17.57 17.77 17.12 17.57 0.0M
2024-10-09 17.69 18.18 17.63 17.69 0.0M
2024-10-08 17.58 18.00 17.52 17.58 0.0M
2024-10-07 18.12 18.21 17.71 18.12 0.0M
2024-10-04 17.67 18.13 17.44 17.67 0.0M
2024-10-03 17.65 18.55 17.59 17.65 0.0M
2024-10-02 18.71 19.09 18.59 18.71 0.0M
2024-10-01 19.93 20.85 19.18 19.93 0.0M
2024-09-30 20.68 21.39 20.63 20.68 0.0M
2024-09-27 21.36 21.36 20.60 21.36 0.0M
2024-09-26 20.45 21.22 20.25 20.45 0.0M
2024-09-25 20.82 21.74 20.76 20.82 0.0M
2024-09-24 21.65 21.67 21.19 21.65 0.0M
2024-09-23 21.66 22.09 21.52 21.66 0.0M
2024-09-20 22.20 22.80 22.10 22.20 0.0M
2024-09-19 23.14 23.64 23.03 23.14 0.0M
2024-09-18 22.97 23.38 22.35 22.97 0.0M
2024-09-17 22.65 23.12 21.71 22.65 0.0M
2024-09-16 21.50 22.16 21.27 21.50 0.0M
2024-09-13 21.86 21.90 21.00 21.86 0.0M
2024-09-12 20.23 20.32 19.65 20.23 0.0M
2024-09-11 19.89 19.90 19.24 19.89 0.0M
2024-09-10 20.37 20.37 19.33 20.37 0.0M
2024-09-09 19.78 20.09 19.55 19.78 0.0M
2024-09-06 19.90 21.03 19.55 19.90 0.0M
2024-09-05 20.90 21.52 20.76 20.90 0.0M
2024-09-04 21.42 22.12 21.21 21.42 0.0M
2024-09-03 21.80 22.98 21.80 21.80 0.0M
2024-08-30 22.10 23.26 21.96 22.10 0.0M
2024-08-29 23.41 23.50 22.39 23.41 0.0M
2024-08-28 22.14 22.97 22.14 22.14 0.0M
2024-08-27 22.94 23.52 22.73 22.94 0.0M
2024-08-26 23.58 24.05 23.44 23.58 0.0M
2024-08-23 23.92 24.16 22.90 23.92 0.0M
2024-08-22 23.04 23.70 22.92 23.04 0.0M
2024-08-21 23.75 23.80 23.22 23.75 0.0M
2024-08-20 23.16 23.56 23.02 23.16 0.0M
2024-08-19 23.12 23.12 22.29 23.12 0.0M
2024-08-16 22.35 22.97 22.26 22.35 0.0M
2024-08-15 22.88 22.94 21.84 22.88 0.0M
2024-08-14 21.54 23.00 21.45 21.54 0.0M
2024-08-13 22.44 22.64 21.95 22.44 0.0M
2024-08-12 21.68 21.86 21.03 21.68 0.0M
2024-08-09 21.60 22.45 21.20 21.60 0.0M
2024-08-08 22.17 22.21 20.81 22.17 0.0M
2024-08-07 21.39 23.30 21.39 21.39 0.0M
2024-08-06 22.76 22.83 21.76 22.76 0.0M
2024-08-05 22.63 22.99 21.25 22.63 0.0M
2024-08-02 23.61 24.19 23.00 23.61 0.0M
2024-08-01 25.26 26.35 25.18 25.26 0.0M
2024-07-31 26.50 26.51 26.00 26.50 0.0M
2024-07-30 26.35 27.22 26.14 26.35 0.0M
2024-07-29 26.29 26.72 26.07 26.29 0.0M
2024-07-26 26.64 27.39 26.31 26.64 0.0M
2024-07-25 26.63 27.23 25.68 26.63 0.0M
2024-07-24 26.45 26.48 25.90 26.45 0.0M
2024-07-23 26.35 26.43 25.01 26.35 0.0M
2024-07-22 24.91 25.00 24.40 24.91 0.0M
2024-07-19 25.24 26.12 25.13 25.24 0.0M
2024-07-18 25.65 27.77 25.64 25.65 0.0M
2024-07-17 27.23 28.09 26.68 27.23 0.0M
2024-07-16 27.44 27.44 26.01 27.44 0.0M
2024-07-15 25.97 26.33 25.56 25.97 0.0M
2024-07-12 25.69 26.74 25.07 25.69 0.0M
2024-07-11 24.89 25.37 23.78 24.89 0.0M
2024-07-10 22.50 22.87 22.30 22.87 0.0M
2024-07-09 22.86 22.86 21.87 21.90 0.0M
2024-07-08 23.11 23.22 22.97 23.10 0.0M
2024-07-05 22.80 22.80 22.35 22.35 0.0M
2024-07-03 22.42 22.73 22.38 22.67 0.0M
2024-07-02 22.33 22.45 21.71 21.71 0.0M
2024-07-01 22.18 23.09 22.73 22.73 0.0M
2024-06-28 23.06 22.28 22.28 22.28 0.0M
2024-06-27 22.98 23.45 23.24 23.24 0.0M
2024-06-26 23.86 23.86 22.20 22.46 0.0M
2024-06-25 24.76 24.50 24.26 24.26 0.0M
2024-06-24 26.16 26.87 26.08 26.14 0.0M
2024-06-21 24.25 24.25 23.61 23.61 0.0M
2024-06-20 24.50 24.50 24.08 24.08 0.0M
2024-06-18 24.90 24.63 24.63 24.63 0.0M
2024-06-17 25.00 25.00 24.84 24.84 0.0M
2024-06-14 26.13 26.03 25.55 25.55 0.0M
2024-06-13 25.95 26.31 26.31 26.31 0.0M
2024-06-12 24.86 26.45 24.86 26.45 0.0M
2024-06-11 23.34 23.34 22.92 23.01 0.0M
2024-06-10 22.73 22.84 22.40 22.84 0.0M
2024-06-07 22.50 23.10 22.50 22.64 0.0M
2024-06-06 23.09 23.09 22.65 22.65 0.0M
2024-06-05 23.35 23.55 22.90 23.04 0.0M
2024-06-04 23.49 23.49 23.19 23.19 0.0M
2024-06-03 22.33 24.25 23.71 23.86 0.0M
2024-05-31 22.21 21.92 21.74 21.74 0.0M
2024-05-30 22.03 22.03 21.88 21.90 0.0M
2024-05-29 22.16 22.14 21.60 21.65 0.0M
2024-05-28 25.07 25.07 23.73 23.73 0.0M
2024-05-24 25.11 24.93 24.75 24.93 0.0M
2024-05-23 25.94 25.94 24.98 25.25 0.0M
2024-05-22 25.55 26.31 25.55 26.31 0.0M
2024-05-21 25.76 26.07 25.76 25.91 0.0M
2024-05-20 26.22 26.23 26.02 26.17 0.0M
2024-05-17 26.05 26.15 25.87 26.15 0.0M
2024-05-16 26.49 26.49 25.83 26.00 0.0M
2024-05-15 26.65 26.97 26.32 26.32 0.0M
2024-05-14 25.96 26.48 25.96 26.30 0.0M
2024-05-13 25.01 26.66 26.32 26.32 0.0M
2024-05-10 25.00 25.17 24.32 24.44 0.0M
2024-05-09 24.17 24.66 24.25 24.25 0.0M
2024-05-08 23.39 23.19 23.19 23.19 0.0M