Stockscreener 앱 받기
10.80
2.44%
-0.27
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02-12 | $11.41 | $10.48 | $0.93 | 153,068.0 | -2.44% |
| 2026-02-11 | $11.18 | $10.50 | $0.68 | 148,733.0 | +2.31% |
| 2026-02-10 | $11.35 | $10.18 | $1.17 | 208,439.0 | +2.56% |
| 2026-02-09 | $10.63 | $10.21 | $0.42 | 142,473.0 | -0.47% |
| 2026-02-06 | $10.71 | $10.19 | $0.52 | 184,896.0 | +5.26% |
| 2026-02-05 | $10.90 | $9.79 | $1.12 | 366,031.0 | -6.93% |
| 2026-02-04 | $12.05 | $10.69 | $1.36 | 194,624.0 | -8.23% |
| 2026-02-03 | $12.08 | $11.48 | $0.5983 | 169,339.0 | -0.51% |
| 2026-02-02 | $12.08 | $11.40 | $0.68 | 194,772.0 | +3.58% |
| 2026-01-30 | $11.75 | $11.28 | $0.47 | 230,430.0 | -1.89% |
| 2026-01-29 | $11.82 | $11.45 | $0.37 | 175,553.0 | +4.57% |
| 2026-01-28 | $11.31 | $10.52 | $0.7932 | 320,033.0 | +1.36% |
| 2026-01-27 | $11.56 | $10.81 | $0.75 | 428,339.0 | -0.90% |
| 2026-01-26 | $11.45 | $10.83 | $0.62 | 416,531.0 | -2.89% |
| 2026-01-23 | $12.04 | $11.20 | $0.835 | 374,535.0 | -2.39% |
| 2026-01-22 | $12.18 | $11.14 | $1.04 | 183,685.0 | +3.63% |
| 2026-01-21 | $11.43 | $10.63 | $0.795 | 214,697.0 | +6.40% |
| 2026-01-20 | $11.35 | $10.34 | $1.01 | 252,376.0 | -3.45% |
| 2026-01-16 | $11.49 | $10.77 | $0.7199 | 299,086.0 | +1.66% |
| 2026-01-15 | $11.17 | $10.52 | $0.65 | 277,910.0 | +2.27% |
| 2026-01-14 | $10.63 | $9.99 | $0.64 | 298,169.0 | +1.15% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-02 | $12.08 | $9.79 | $2.29 | 1,915,443.0 | -5.59% |
| 2026-01 | $12.18 | $9.33 | $2.85 | 5,103,076.0 | +11.28% |
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $11.55 | $9.40 | $2.15 | 3,595,663.0 | -1.75% |
| 2025-11 | $10.75 | $6.09 | $4.66 | 5,692,169.0 | +47.77% |
| 2025-10 | $7.54 | $5.55 | $1.99 | 4,168,853.0 | +19.83% |
| 2025-09 | $5.92 | $5.02 | $0.898 | 8,280,524.0 | +6.03% |
| 2025-08 | $6.27 | $4.93 | $1.34 | 5,379,665.0 | -6.97% |
| 2025-07 | $7.62 | $5.81 | $1.81 | 3,192,864.0 | -12.50% |
| 2025-06 | $8.59 | $6.70 | $1.89 | 2,762,765.0 | -11.58% |
| 2025-05 | $9.46 | $7.42 | $2.04 | 2,983,920.0 | -16.76% |
| 2025-04 | $9.44 | $7.10 | $2.34 | 3,746,551.0 | +1.00% |
| 2025-03 | $12.05 | $8.85 | $3.20 | 2,206,530.0 | -24.29% |
| 2025-02 | $14.27 | $11.70 | $2.57 | 2,083,387.0 | -11.16% |
| 2025-01 | $18.76 | $12.02 | $6.74 | 2,403,130.0 | -22.27% |
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $21.79 | $16.81 | $4.98 | 2,344,677.0 | -12.67% |
| 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% |
1.24%
0.19%
자본화:
|
볼륨(24시간):