Stockscreener 앱 받기
6.14
4.60%
0.27
시간 외 거래:
6.14
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-22 | $6.27 | $5.87 | $0.3999 | 198,835.0 | +4.60% |
| 2025-08-21 | $5.90 | $5.23 | $0.67 | 184,852.0 | +10.55% |
| 2025-08-20 | $5.64 | $5.27 | $0.375 | 253,100.0 | -5.52% |
| 2025-08-19 | $5.63 | $5.40 | $0.23 | 250,822.0 | +1.81% |
| 2025-08-18 | $5.53 | $5.25 | $0.28 | 239,528.0 | +4.74% |
| 2025-08-15 | $5.36 | $5.20 | $0.16 | 345,721.0 | +0.38% |
| 2025-08-14 | $5.36 | $5.09 | $0.27 | 228,068.0 | -1.32% |
| 2025-08-13 | $5.47 | $5.13 | $0.337 | 203,635.0 | +3.10% |
| 2025-08-12 | $5.19 | $5.03 | $0.16 | 278,783.0 | +2.79% |
| 2025-08-11 | $5.20 | $4.93 | $0.27 | 242,106.0 | -3.28% |
| 2025-08-08 | $5.47 | $5.05 | $0.42 | 308,302.0 | -2.08% |
| 2025-08-07 | $5.95 | $5.08 | $0.87 | 499,459.0 | -10.92% |
| 2025-08-06 | $5.98 | $4.98 | $1.00 | 555,106.0 | +2.06% |
| 2025-08-05 | $5.99 | $5.68 | $0.31 | 356,449.0 | -1.52% |
| 2025-08-04 | $6.04 | $5.62 | $0.42 | 304,715.0 | +2.07% |
| 2025-08-01 | $5.90 | $5.62 | $0.28 | 315,725.0 | -1.36% |
| 2025-07-31 | $6.58 | $5.81 | $0.77 | 271,119.0 | -11.45% |
| 2025-07-30 | $6.81 | $6.37 | $0.4355 | 273,255.0 | +5.56% |
| 2025-07-29 | $6.39 | $6.18 | $0.215 | 132,549.0 | +0.96% |
| 2025-07-28 | $6.67 | $6.22 | $0.45 | 233,549.0 | -4.74% |
| 2025-07-25 | $6.58 | $6.28 | $0.30 | 120,867.0 | +2.35% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $6.27 | $4.93 | $1.34 | 4,964,041.0 | +4.42% |
| 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% |
0.94%
1.72%
자본화:
|
볼륨(24시간):