Stockscreener 앱 받기
17.59
1.79%
0.31
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12-20 | $18.00 | $16.86 | $1.14 | 340,627.0 | +1.79% |
| 2024-12-19 | $17.68 | $16.86 | $0.82 | 122,871.0 | +1.05% |
| 2024-12-18 | $18.96 | $17.00 | $1.96 | 146,474.0 | -7.32% |
| 2024-12-17 | $18.54 | $17.82 | $0.715 | 87,101.0 | +2.44% |
| 2024-12-16 | $18.46 | $17.28 | $1.18 | 100,434.0 | +1.98% |
| 2024-12-13 | $17.93 | $17.26 | $0.67 | 107,517.0 | -2.54% |
| 2024-12-12 | $19.93 | $18.05 | $1.88 | 83,548.0 | -8.94% |
| 2024-12-11 | $21.08 | $19.86 | $1.22 | 122,828.0 | -2.97% |
| 2024-12-10 | $21.46 | $20.37 | $1.09 | 117,479.0 | -4.69% |
| 2024-12-09 | $21.79 | $21.19 | $0.60 | 107,154.0 | -0.32% |
| 2024-12-06 | $21.63 | $20.48 | $1.15 | 78,518.0 | +6.25% |
| 2024-12-05 | $20.46 | $19.58 | $0.8775 | 117,945.0 | +1.80% |
| 2024-12-04 | $20.26 | $19.60 | $0.6623 | 139,384.0 | -1.04% |
| 2024-12-03 | $20.50 | $19.98 | $0.52 | 158,496.0 | -0.74% |
| 2024-12-02 | $20.50 | $19.65 | $0.853 | 163,440.0 | +2.16% |
| 2024-11-29 | $20.02 | $19.52 | $0.4999 | 75,845.0 | +0.30% |
| 2024-11-27 | $19.93 | $19.30 | $0.635 | 120,268.0 | +2.37% |
| 2024-11-26 | $19.54 | $18.81 | $0.7284 | 94,490.0 | +1.73% |
| 2024-11-25 | $19.71 | $18.94 | $0.77 | 103,813.0 | +1.28% |
| 2024-11-22 | $18.95 | $17.90 | $1.05 | 91,523.0 | +4.16% |
Entrada Therapeutics Inc 주식 (TRDA) 연도별 가격 이력
이 심층 분석에서는 Entrada Therapeutics Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 TRDA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entrada Therapeutics Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.79 | $16.86 | $4.93 | 2,334,443.0 | -11.56% |
| 2024-11 | $20.49 | $17.09 | $3.40 | 2,763,933.0 | +16.04% |
| 2024-10 | $18.01 | $15.19 | $2.82 | 2,405,868.0 | +7.26% |
| 2024-09 | $17.75 | $13.46 | $4.29 | 3,050,744.0 | -9.72% |
| 2024-08 | $17.84 | $13.64 | $4.20 | 3,131,216.0 | +7.47% |
| 2024-07 | $18.17 | $13.78 | $4.39 | 2,629,565.0 | +15.58% |
| 2024-06 | $16.48 | $13.98 | $2.50 | 2,233,241.0 | -7.89% |
| 2024-05 | $16.45 | $11.98 | $4.47 | 1,559,388.0 | +30.55% |
| 2024-04 | $14.38 | $11.81 | $2.57 | 1,617,680.0 | -16.37% |
| 2024-03 | $14.51 | $11.35 | $3.16 | 1,672,435.0 | +7.11% |
| 2024-02 | $15.56 | $12.80 | $2.76 | 1,454,903.0 | -9.20% |
| 2024-01 | $17.25 | $13.54 | $3.71 | 1,626,472.0 | -3.45% |
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $17.56 | $12.45 | $5.11 | 1,804,952.0 | +16.35% |
| 2023-11 | $17.58 | $10.75 | $6.83 | 1,985,726.0 | -18.99% |
| 2023-10 | $16.73 | $12.69 | $4.04 | 878,149.0 | +1.33% |
| 2023-09 | $16.82 | $12.95 | $3.87 | 992,379.0 | +7.34% |
| 2023-08 | $17.62 | $13.52 | $4.11 | 1,058,489.0 | -15.26% |
| 2023-07 | $18.44 | $14.11 | $4.33 | 1,289,992.0 | +14.73% |
| 2023-06 | $17.12 | $11.15 | $5.97 | 4,590,058.0 | +32.11% |
| 2023-05 | $13.99 | $10.62 | $3.37 | 1,108,723.0 | -2.13% |
| 2023-04 | $18.41 | $11.19 | $7.22 | 918,427.0 | -19.24% |
| 2023-03 | $17.25 | $9.47 | $7.78 | 961,786.0 | +13.73% |
| 2023-02 | $17.01 | $9.32 | $7.69 | 1,053,115.0 | +4.94% |
| 2023-01 | $15.70 | $11.12 | $4.58 | 879,068.0 | -10.13% |
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2022-12 | $21.64 | $12.15 | $9.49 | 1,607,740.0 | -9.69% |
| 2022-11 | $23.41 | $12.46 | $10.95 | 1,194,517.0 | -34.31% |
| 2022-10 | $24.38 | $13.44 | $10.94 | 1,285,993.0 | +44.61% |
| 2022-09 | $16.55 | $11.53 | $5.02 | 1,919,646.0 | +24.78% |
| 2022-08 | $14.98 | $10.26 | $4.72 | 682,096.0 | -1.33% |
| 2022-07 | $13.02 | $9.35 | $3.67 | 1,551,288.0 | +5.09% |
| 2022-06 | $14.43 | $5.59 | $8.84 | 3,556,562.0 | +80.18% |
| 2022-05 | $7.90 | $5.12 | $2.78 | 1,247,672.0 | +13.04% |
| 2022-04 | $10.15 | $5.90 | $4.25 | 2,350,268.0 | -36.32% |
| 2022-03 | $14.65 | $7.24 | $7.41 | 1,933,097.0 | -22.59% |
| 2022-02 | $17.48 | $8.90 | $8.58 | 1,727,649.0 | +9.58% |
| 2022-01 | $11.67 | $7.47 | $4.20 | 1,433,454.0 | +0.00% |
2.88%
2.65%
자본화:
|
볼륨(24시간):