XNAS
Datos históricos de Entrada Therapeutics, Inc.
Entrada Therapeutics, Inc. · TRDA
$5.67
▲ +0.00 (+0.00%)
Última operación · 10/10/2026, 17:20:00 UTC
- Variación en el periodo
- −6.9%
- Máximo
- US$16.45
- 6 de mayo de 2026
- Mínimo
- US$5.15
- 5 de octubre de 2026
- Volumen medio diario
- 0.3 M
Del 10 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 5.52 | 5.75 | 5.44 | 5.67 | +2.53% | 209,364.589 |
| 8 oct 2026 | 5.52 | 5.59 | 5.25 | 5.53 | −1.43% | 361,507.548 |
| 7 oct 2026 | 5.33 | 5.66 | 5.30 | 5.61 | +3.51% | 297,512.769 |
| 6 oct 2026 | 5.52 | 5.52 | 5.25 | 5.42 | −1.09% | 315,919.096 |
| 5 oct 2026 | 5.38 | 5.48 | 5.15 | 5.48 | +1.86% | 463,808.957 |
| 2 oct 2026 | 5.77 | 6.22 | 5.17 | 5.38 | −5.28% | 463,708.861 |
| 1 oct 2026 | 6.32 | 6.36 | 5.60 | 5.68 | −10.55% | 425,138.875 |
| 30 sep 2026 | 6.20 | 6.39 | 6.13 | 6.35 | +1.44% | 239,860.67 |
| 29 sep 2026 | 6.25 | 6.43 | 6.08 | 6.26 | +0.64% | 268,586.262 |
| 28 sep 2026 | 6.13 | 6.24 | 5.93 | 6.22 | +0.97% | 442,585.162 |
| 25 sep 2026 | 6.23 | 6.25 | 6.01 | 6.16 | −0.96% | 374,038.139 |
| 24 sep 2026 | 6.47 | 6.47 | 6.14 | 6.22 | −4.31% | 319,117.598 |
| 23 sep 2026 | 6.71 | 6.71 | 6.37 | 6.50 | −3.13% | 282,769.264 |
| 22 sep 2026 | 6.71 | 6.93 | 6.65 | 6.71 | +1.05% | 195,516.986 |
| 21 sep 2026 | 6.81 | 6.81 | 6.46 | 6.64 | −1.63% | 375,295.575 |
| 18 sep 2026 | 6.85 | 6.89 | 6.60 | 6.75 | −2.17% | 354,430.08 |
| 17 sep 2026 | 6.91 | 7.05 | 6.67 | 6.90 | +0.15% | 297,364.137 |
| 16 sep 2026 | 6.92 | 6.99 | 6.74 | 6.89 | +0.15% | 249,217.237 |
| 15 sep 2026 | 7.05 | 7.05 | 6.67 | 6.88 | −2.41% | 247,765.595 |
| 14 sep 2026 | 6.80 | 7.07 | 6.72 | 7.05 | +3.68% | 336,096.24 |
| 11 sep 2026 | 6.49 | 6.81 | 6.29 | 6.80 | +5.92% | 291,808.567 |
| 10 sep 2026 | 7.00 | 7.18 | 6.38 | 6.42 | −9.70% | 448,063.859 |
| 9 sep 2026 | 7.47 | 7.55 | 7.02 | 7.11 | −5.45% | 382,044.153 |
| 8 sep 2026 | 7.02 | 7.70 | 6.95 | 7.52 | +5.47% | 514,213.811 |
| 4 sep 2026 | 7.11 | 7.17 | 7.00 | 7.13 | −0.56% | 341,729.763 |
| 3 sep 2026 | 7.31 | 7.42 | 7.04 | 7.17 | −1.78% | 395,559.033 |
| 2 sep 2026 | 7.07 | 7.34 | 6.96 | 7.30 | +3.25% | 306,542.646 |
| 1 sep 2026 | 6.95 | 7.18 | 6.80 | 7.07 | +0.28% | 205,483.936 |
| 31 ago 2026 | 6.84 | 7.17 | 6.76 | 7.05 | +0.71% | 450,412.074 |
| 28 ago 2026 | 7.18 | 7.24 | 6.94 | 7.00 | −3.71% | 111,601.368 |
Cotizaciones en tiempo real durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.