Stockscreener 앱 받기
17.45
2.24%
-0.40
시간 외 거래:
17.45
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-11-18 | $18.18 | $17.40 | $0.78 | 106,067.0 | -2.24% |
| 2024-11-15 | $19.23 | $17.71 | $1.52 | 137,957.0 | -6.25% |
| 2024-11-14 | $20.25 | $18.95 | $1.30 | 148,588.0 | -4.61% |
| 2024-11-13 | $20.49 | $19.64 | $0.8478 | 217,594.0 | +0.86% |
| 2024-11-12 | $19.88 | $19.28 | $0.60 | 156,690.0 | -0.50% |
| 2024-11-11 | $20.21 | $19.58 | $0.63 | 189,132.0 | +0.35% |
| 2024-11-08 | $19.95 | $18.92 | $1.03 | 227,757.0 | +3.07% |
| 2024-11-07 | $19.85 | $18.64 | $1.21 | 269,214.0 | +3.05% |
| 2024-11-06 | $19.78 | $18.15 | $1.63 | 239,954.0 | +0.21% |
| 2024-11-05 | $18.62 | $17.25 | $1.37 | 151,962.0 | +4.78% |
| 2024-11-04 | $18.10 | $17.44 | $0.66 | 132,128.0 | +0.97% |
| 2024-11-01 | $17.86 | $17.16 | $0.70 | 81,698.0 | +2.68% |
| 2024-10-31 | $17.34 | $17.04 | $0.30 | 71,154.0 | -0.52% |
| 2024-10-30 | $17.54 | $17.08 | $0.46 | 56,253.0 | -0.29% |
| 2024-10-29 | $17.64 | $16.96 | $0.68 | 76,407.0 | -0.52% |
| 2024-10-28 | $17.75 | $17.17 | $0.58 | 62,168.0 | +2.24% |
| 2024-10-25 | $17.74 | $16.99 | $0.75 | 78,302.0 | +0.89% |
| 2024-10-24 | $17.42 | $16.81 | $0.6096 | 40,252.0 | -0.77% |
| 2024-10-23 | $17.17 | $16.81 | $0.36 | 78,131.0 | -0.93% |
| 2024-10-22 | $17.52 | $16.89 | $0.6295 | 85,003.0 | -1.10% |
| 2024-10-21 | $17.49 | $16.80 | $0.69 | 79,583.0 | -0.69% |
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 |
|---|---|---|---|---|---|
| 2024-11 | $20.49 | $17.16 | $3.33 | 2,164,808.0 | +1.81% |
| 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% |
3.66%
1.11%
자본화:
|
볼륨(24시간):