Entrada Therapeutics Inc TRDA
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$5,38-0,30 (-5,28 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5,38 | -5,28 % | $5,77 | $6,22 | $5,17 | 463,70K |
| 2026-10-01 | $5,68 | -10,55 % | $6,32 | $6,36 | $5,60 | 425,10K |
| 2026-09-30 | $6,35 | +1,44 % | $6,20 | $6,39 | $6,13 | 239,90K |
| 2026-09-29 | $6,26 | +0,64 % | $6,25 | $6,43 | $6,08 | 268,60K |
| 2026-09-28 | $6,22 | +0,97 % | $6,13 | $6,24 | $5,93 | 442,60K |
| 2026-09-25 | $6,16 | -0,96 % | $6,23 | $6,24 | $6,01 | 374,00K |
| 2026-09-24 | $6,22 | -4,31 % | $6,47 | $6,47 | $6,14 | 319,10K |
| 2026-09-23 | $6,50 | -3,13 % | $6,71 | $6,71 | $6,37 | 282,80K |
| 2026-09-22 | $6,71 | +1,05 % | $6,71 | $6,93 | $6,65 | 195,50K |
| 2026-09-21 | $6,64 | -1,63 % | $6,81 | $6,81 | $6,45 | 375,30K |
| 2026-09-18 | $6,75 | -2,17 % | $6,85 | $6,89 | $6,60 | 354,40K |
| 2026-09-17 | $6,90 | +0,15 % | $6,91 | $7,05 | $6,66 | 297,40K |
| 2026-09-16 | $6,89 | +0,15 % | $6,92 | $6,99 | $6,74 | 249,20K |
| 2026-09-15 | $6,88 | -2,41 % | $7,05 | $7,05 | $6,67 | 247,80K |
| 2026-09-14 | $7,05 | +3,68 % | $6,80 | $7,07 | $6,72 | 336,10K |
| 2026-09-11 | $6,80 | +5,92 % | $6,49 | $6,81 | $6,29 | 291,80K |
| 2026-09-10 | $6,42 | -9,70 % | $7,00 | $7,18 | $6,38 | 448,10K |
| 2026-09-09 | $7,11 | -5,45 % | $7,47 | $7,55 | $7,02 | 382,00K |
| 2026-09-08 | $7,52 | +5,47 % | $7,02 | $7,70 | $6,95 | 514,20K |
| 2026-09-04 | $7,13 | -0,56 % | $7,11 | $7,17 | $7,00 | 341,70K |
| 2026-09-03 | $7,17 | -1,78 % | $7,31 | $7,42 | $7,04 | 395,60K |
| 2026-09-02 | $7,30 | +3,25 % | $7,07 | $7,34 | $6,96 | 306,50K |
| 2026-09-01 | $7,07 | +0,28 % | $6,95 | $7,18 | $6,80 | 205,50K |
| 2026-08-31 | $7,05 | +0,71 % | $6,84 | $7,17 | $6,76 | 450,40K |
| 2026-08-28 | $7,00 | -3,71 % | $7,18 | $7,24 | $6,93 | 111,60K |
| 2026-08-27 | $7,27 | +3,86 % | $7,02 | $7,37 | $6,80 | 248,60K |
| 2026-08-26 | $7,00 | -8,14 % | $7,55 | $7,64 | $6,95 | 229,30K |
| 2026-08-25 | $7,62 | +3,96 % | $7,39 | $7,67 | $7,39 | 270,00K |
| 2026-08-24 | $7,33 | -3,17 % | $7,58 | $7,58 | $7,12 | 184,20K |
| 2026-08-21 | $7,57 | -0,39 % | $7,64 | $7,74 | $7,44 | 141,00K |
| 2026-08-20 | $7,60 | -2,31 % | $7,76 | $7,76 | $7,30 | 250,00K |
| 2026-08-19 | $7,78 | +7,02 % | $7,49 | $7,79 | $7,39 | 241,80K |
| 2026-08-18 | $7,27 | -0,68 % | $7,21 | $7,43 | $7,16 | 129,80K |
| 2026-08-17 | $7,32 | -1,88 % | $7,33 | $7,56 | $7,25 | 193,10K |
| 2026-08-14 | $7,46 | +0,13 % | $7,45 | $7,53 | $7,21 | 238,00K |
| 2026-08-13 | $7,45 | -2,87 % | $7,74 | $7,76 | $7,37 | 236,40K |
| 2026-08-12 | $7,67 | +8,95 % | $7,03 | $7,68 | $6,93 | 263,60K |
| 2026-08-11 | $7,04 | +1,29 % | $7,00 | $7,27 | $6,93 | 264,10K |
| 2026-08-10 | $6,95 | +1,16 % | $6,87 | $7,26 | $6,83 | 411,80K |
| 2026-08-07 | $6,87 | 0,00 % | $6,94 | $7,09 | $6,75 | 458,00K |
| 2026-08-06 | $6,87 | -2,69 % | $7,05 | $7,11 | $6,74 | 270,00K |
| 2026-08-05 | $7,06 | -2,49 % | $7,47 | $7,47 | $6,85 | 591,50K |
| 2026-08-04 | $7,24 | -0,28 % | $6,95 | $7,97 | $6,95 | 663,10K |
| 2026-08-03 | $7,26 | +6,92 % | $6,83 | $7,31 | $6,64 | 500,50K |
| 2026-07-31 | $6,79 | +0,30 % | $6,71 | $6,90 | $6,49 | 352,60K |
| 2026-07-30 | $6,77 | +3,36 % | $6,55 | $7,04 | $6,45 | 594,60K |
| 2026-07-29 | $6,55 | +12,35 % | $5,78 | $6,73 | $5,78 | 435,40K |
| 2026-07-28 | $5,83 | -4,11 % | $6,10 | $6,11 | $5,72 | 445,80K |
| 2026-07-27 | $6,08 | +3,93 % | $5,95 | $6,23 | $5,95 | 446,80K |
| 2026-07-24 | $5,85 | -3,31 % | $6,08 | $6,48 | $5,75 | 566,30K |
| 2026-07-23 | $6,05 | -1,63 % | $6,05 | $6,35 | $5,90 | 791,90K |
| 2026-07-22 | $6,15 | -4,80 % | $6,41 | $6,50 | $6,12 | 375,90K |
| 2026-07-21 | $6,46 | +1,89 % | $6,35 | $6,55 | $6,19 | 513,70K |
| 2026-07-20 | $6,34 | -7,98 % | $6,85 | $6,91 | $6,29 | 371,50K |
| 2026-07-17 | $6,89 | +0,29 % | $6,70 | $6,98 | $6,64 | 378,20K |
| 2026-07-16 | $6,87 | -3,38 % | $7,10 | $7,13 | $6,68 | 726,50K |
| 2026-07-15 | $7,11 | +4,56 % | $6,77 | $7,12 | $6,65 | 282,70K |
| 2026-07-14 | $6,80 | +3,03 % | $6,60 | $6,83 | $6,46 | 245,90K |
| 2026-07-13 | $6,60 | -4,62 % | $6,81 | $6,90 | $6,51 | 284,70K |
| 2026-07-10 | $6,92 | -6,49 % | $7,41 | $7,44 | $6,73 | 380,50K |
| 2026-07-09 | $7,40 | +1,09 % | $7,34 | $7,49 | $7,15 | 603,20K |
| 2026-07-08 | $7,32 | -1,74 % | $7,33 | $7,50 | $6,88 | 541,00K |
| 2026-07-07 | $7,45 | -1,06 % | $7,66 | $7,66 | $7,28 | 374,50K |
| 2026-07-06 | $7,53 | -2,46 % | $7,70 | $7,90 | $7,47 | 259,40K |
| 2026-07-02 | $7,72 | +1,71 % | $7,67 | $8,10 | $7,45 | 360,90K |
| 2026-07-01 | $7,59 | +3,13 % | $7,35 | $7,70 | $7,32 | 272,60K |
| 2026-06-30 | $7,36 | -4,54 % | $7,71 | $7,75 | $7,32 | 322,70K |
| 2026-06-29 | $7,71 | -0,39 % | $7,75 | $7,88 | $7,38 | 240,30K |
| 2026-06-26 | $7,74 | +8,25 % | $7,13 | $7,79 | $7,07 | 1,45M |
| 2026-06-25 | $7,15 | -5,17 % | $7,55 | $7,71 | $7,02 | 244,90K |
| 2026-06-24 | $7,54 | +4,14 % | $7,26 | $7,66 | $6,93 | 184,00K |
| 2026-06-23 | $7,24 | +2,40 % | $6,96 | $7,40 | $6,84 | 207,50K |
| 2026-06-22 | $7,07 | -0,28 % | $7,17 | $7,37 | $6,91 | 279,00K |
| 2026-06-18 | $7,09 | +4,11 % | $6,99 | $7,20 | $6,76 | 339,70K |
| 2026-06-17 | $6,81 | +4,77 % | $6,54 | $7,06 | $6,51 | 201,20K |
| 2026-06-16 | $6,50 | -1,14 % | $6,53 | $6,62 | $6,35 | 174,00K |
| 2026-06-15 | $6,57 | +1,78 % | $6,59 | $6,72 | $6,39 | 192,40K |
| 2026-06-12 | $6,46 | +2,38 % | $6,31 | $6,51 | $6,19 | 186,00K |
| 2026-06-11 | $6,31 | +5,70 % | $5,97 | $6,39 | $5,76 | 339,80K |
| 2026-06-10 | $5,97 | -6,28 % | $6,34 | $6,50 | $5,95 | 269,10K |
| 2026-06-09 | $6,37 | +1,76 % | $6,39 | $6,71 | $6,15 | 175,80K |
| 2026-06-08 | $6,26 | -1,73 % | $6,38 | $6,49 | $6,13 | 245,80K |
| 2026-06-05 | $6,37 | -9,00 % | $6,93 | $7,14 | $6,34 | 195,00K |
| 2026-06-04 | $7,00 | +6,38 % | $6,68 | $7,08 | $6,57 | 235,40K |
| 2026-06-03 | $6,58 | -0,90 % | $6,64 | $6,80 | $6,48 | 240,50K |
| 2026-06-02 | $6,64 | -3,91 % | $6,80 | $6,80 | $6,50 | 299,10K |
| 2026-06-01 | $6,91 | -2,26 % | $7,05 | $7,14 | $6,74 | 280,70K |
| 2026-05-29 | $7,07 | +3,67 % | $6,82 | $7,11 | $6,75 | 278,00K |
| 2026-05-28 | $6,82 | +2,87 % | $6,66 | $6,91 | $6,59 | 307,50K |
| 2026-05-27 | $6,63 | -1,04 % | $6,72 | $6,86 | $6,53 | 426,50K |