Stockscreener 앱 받기
10.26
0.94%
0.095
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-05 | $10.37 | $10.15 | $0.215 | 28,751.0 | +0.94% |
| 2025-12-04 | $10.38 | $9.52 | $0.8644 | 78,403.0 | +0.89% |
| 2025-12-03 | $10.12 | $9.40 | $0.72 | 134,382.0 | +2.23% |
| 2025-12-02 | $9.99 | $9.49 | $0.50 | 268,513.0 | -0.61% |
| 2025-12-01 | $10.30 | $9.79 | $0.51 | 225,645.0 | -3.51% |
| 2025-11-28 | $10.31 | $9.91 | $0.405 | 141,405.0 | +1.88% |
| 2025-11-26 | $10.32 | $9.96 | $0.365 | 153,968.0 | -0.40% |
| 2025-11-25 | $10.75 | $10.11 | $0.64 | 248,527.0 | +2.33% |
| 2025-11-24 | $10.45 | $9.63 | $0.815 | 245,632.0 | -2.18% |
| 2025-11-21 | $10.17 | $9.15 | $1.02 | 352,189.0 | +10.25% |
| 2025-11-20 | $9.29 | $8.78 | $0.51 | 268,348.0 | +5.04% |
| 2025-11-19 | $8.91 | $8.44 | $0.48 | 332,540.0 | -1.02% |
| 2025-11-18 | $9.12 | $8.30 | $0.815 | 212,491.0 | +4.13% |
| 2025-11-17 | $9.04 | $8.17 | $0.87 | 220,873.0 | -3.20% |
| 2025-11-14 | $9.15 | $8.51 | $0.6399 | 644,614.0 | -0.34% |
| 2025-11-13 | $9.12 | $8.08 | $1.05 | 650,681.0 | +9.61% |
| 2025-11-12 | $8.07 | $7.37 | $0.705 | 312,351.0 | +4.03% |
| 2025-11-11 | $7.74 | $7.07 | $0.665 | 182,514.0 | +6.06% |
| 2025-11-10 | $7.32 | $6.91 | $0.41 | 199,003.0 | +5.07% |
| 2025-11-07 | $7.02 | $6.35 | $0.67 | 351,668.0 | -0.58% |
| 2025-11-06 | $7.10 | $6.09 | $1.01 | 367,225.0 | +0.14% |
| 2025-11-05 | $7.04 | $6.66 | $0.38 | 144,752.0 | +4.83% |
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 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $10.38 | $9.40 | $0.9844 | 735,694.0 | -0.15% |
| 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% |
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% |
0.68%
1.05%
자본화:
|
볼륨(24시간):