Stockscreener 앱 받기
6.70
2.13%
0.14
시간 외 거래:
6.70
Entrada Therapeutics Inc 주식 (TRDA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-26 | $6.84 | $6.33 | $0.515 | 513,517.0 | +2.13% |
| 2026-05-22 | $6.76 | $6.44 | $0.32 | 369,391.0 | +3.96% |
| 2026-05-21 | $6.35 | $5.93 | $0.42 | 371,884.0 | +4.47% |
| 2026-05-20 | $6.07 | $5.70 | $0.37 | 439,298.0 | +6.90% |
| 2026-05-19 | $5.98 | $5.63 | $0.35 | 378,151.0 | -4.07% |
| 2026-05-18 | $6.44 | $5.83 | $0.61 | 433,828.0 | -7.68% |
| 2026-05-15 | $6.76 | $6.31 | $0.4499 | 327,046.0 | -6.59% |
| 2026-05-14 | $7.41 | $6.35 | $1.06 | 779,064.0 | -6.69% |
| 2026-05-13 | $7.35 | $6.78 | $0.57 | 671,752.0 | +2.81% |
| 2026-05-12 | $7.52 | $6.88 | $0.64 | 1,239,203.0 | +1.71% |
| 2026-05-11 | $7.36 | $6.82 | $0.535 | 794,368.0 | +2.34% |
| 2026-05-08 | $6.87 | $6.01 | $0.8574 | 1,315,492.0 | -0.15% |
| 2026-05-07 | $7.89 | $5.73 | $2.16 | 4,113,934.0 | -57.27% |
| 2026-05-06 | $16.45 | $15.00 | $1.45 | 408,572.0 | +1.78% |
| 2026-05-05 | $16.19 | $14.81 | $1.38 | 401,985.0 | -0.25% |
| 2026-05-04 | $16.00 | $14.40 | $1.60 | 426,082.0 | +8.90% |
| 2026-05-01 | $14.56 | $13.11 | $1.45 | 323,339.0 | +7.41% |
| 2026-04-30 | $13.66 | $12.56 | $1.10 | 612,381.0 | +6.13% |
| 2026-04-29 | $12.99 | $12.41 | $0.575 | 140,835.0 | -1.32% |
| 2026-04-28 | $13.27 | $12.60 | $0.67 | 138,057.0 | -0.54% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $16.45 | $5.63 | $10.82 | 13,820,423.0 | -50.37% |
| 2026-04 | $14.49 | $12.17 | $2.32 | 3,581,480.0 | +6.97% |
| 2026-03 | $13.65 | $10.96 | $2.69 | 5,032,736.0 | +5.78% |
| 2026-02 | $12.93 | $9.79 | $3.14 | 3,594,974.0 | +4.28% |
| 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% |
0.98%
0.12%
자본화:
|
볼륨(24시간):