Premium
Entrada Therapeutics Inc (TRDA)
NASDAQ
Hot Features
Inscrivez-vous gratuitement pour obtenir des cotations en temps réel, des graphiques interactifs, un flux d'options en direct et plus encore.
| Période | Variation | Variation % | Ouver. | Haut | Bas | Moyenne Vol. Quot. | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.78 | -10.1298701299 | 7.7 | 7.9 | 6.88 | 444523 | 7.40515623 | CS |
| 4 | 0.61 | 9.66719492868 | 6.31 | 8.1 | 6.19 | 357305 | 7.37751963 | CS |
| 12 | -6.98 | -50.2158273381 | 13.9 | 16.45 | 5.63 | 437216 | 7.93585337 | CS |
| 26 | -3.05 | -30.591775326 | 9.97 | 16.45 | 5.63 | 319228 | 9.34214556 | CS |
| 52 | -0.61 | -8.10092961487 | 7.53 | 16.45 | 4.93 | 280410 | 8.32011318 | CS |
| 156 | -11.02 | -61.4269788183 | 17.94 | 21.79 | 4.93 | 162538 | 10.60874474 | CS |
| 260 | -19.58 | -73.8867924528 | 26.5 | 36.85 | 4.93 | 138743 | 11.81276796 | CS |
| Date | Clôture | Variation | Variation % | Ouver. | Haut | Bas | Volume |
|---|---|---|---|---|---|---|---|
| 1783722900 | 6.92 | -0.48 | -6.49 | 7.41 | 7.44 | 6.73 | 380503 |
| 1783636500 | 7.4 | 0.08 | 1.09 | 7.34 | 7.49 | 7.15 | 603171 |
| 1783550100 | 7.32 | -0.13 | -1.74 | 7.33 | 7.5 | 6.88 | 540989 |
| 1783463700 | 7.45 | -0.08 | -1.06 | 7.66 | 7.66 | 7.28 | 374549 |
| 1783377300 | 7.53 | -0.19 | -2.46 | 7.7 | 7.9 | 7.47 | 259384 |
| 1783031700 | 7.72 | 0.13 | 1.71 | 7.67 | 8.1 | 7.455 | 360897 |
| 1782945300 | 7.59 | 0.23 | 3.12 | 7.35 | 7.705 | 7.3216 | 272572 |
| 1782858900 | 7.36 | -0.35 | -4.54 | 7.71 | 7.75 | 7.32 | 322743 |
| 1782772500 | 7.71 | -0.03 | -0.39 | 7.75 | 7.88 | 7.38 | 240309 |
| 1782513300 | 7.74 | 0.59 | 8.25 | 7.13 | 7.79 | 7.065 | 1448048 |
| 1782426900 | 7.15 | -0.39 | -5.17 | 7.55 | 7.71 | 7.02 | 244917 |
| 1782340500 | 7.54 | 0.3 | 4.14 | 7.26 | 7.665 | 6.9263 | 184015 |
| 1782254100 | 7.24 | 0.17 | 2.40 | 6.96 | 7.4 | 6.845 | 207492 |
| 1782167700 | 7.07 | -0.02 | -0.28 | 7.17 | 7.37 | 6.91 | 279069 |
| 1781822100 | 7.09 | 0.28 | 4.11 | 6.99 | 7.205 | 6.7601 | 339750 |
| 1781735700 | 6.81 | 0.31 | 4.77 | 6.54 | 7.06 | 6.505 | 201201 |
| 1781649300 | 6.5 | -0.08 | -1.14 | 6.53 | 6.62 | 6.35 | 173998 |
| 1781562900 | 6.575 | 0.12 | 1.78 | 6.59 | 6.72 | 6.39 | 192414 |
| 1781303700 | 6.46 | 0.15 | 2.38 | 6.3099999 | 6.51 | 6.19 | 185978 |
| 1781217300 | 6.3099999 | 0.34 | 5.70 | 5.97 | 6.39 | 5.76 | 339847 |
| 1781130900 | 5.97 | -0.4 | -6.28 | 6.34 | 6.5 | 5.95 | 269072 |
| 1781044500 | 6.37 | 0.11 | 1.76 | 6.39 | 6.71 | 6.15 | 175805 |
| 1780958100 | 6.26 | -0.11 | -1.73 | 6.38 | 6.485 | 6.13 | 245839 |
| 1780698900 | 6.37 | -0.63 | -9.00 | 6.93 | 7.1399 | 6.34 | 195039 |
| 1780612500 | 7 | 0.42 | 6.38 | 6.68 | 7.08 | 6.57 | 235408 |
| 1780526100 | 6.58 | -0.06 | -0.90 | 6.64 | 6.8 | 6.48 | 240460 |
| 1780439700 | 6.64 | -0.27 | -3.91 | 6.8 | 6.8 | 6.5 | 299088 |
| 1780353300 | 6.91 | -0.16 | -2.26 | 7.05 | 7.14 | 6.74 | 280676 |
| 1780094100 | 7.07 | 0.25 | 3.67 | 6.82 | 7.105 | 6.75 | 277973 |
| 1780007700 | 6.82 | 0.19 | 2.87 | 6.66 | 6.91 | 6.59 | 307519 |
| 1779921300 | 6.63 | -0.07 | -1.04 | 6.72 | 6.86 | 6.53 | 426506 |
| 1779834900 | 6.7 | 0.14 | 2.13 | 6.61 | 6.84 | 6.325 | 513537 |
| 1779489300 | 6.5599999 | 0.25 | 3.96 | 6.51 | 6.76 | 6.44 | 369403 |
| 1779402900 | 6.3099999 | 0.27 | 4.47 | 6.03 | 6.35 | 5.93 | 372046 |
| 1779316500 | 6.04 | 0.39 | 6.90 | 5.7 | 6.07 | 5.7 | 440644 |
| 1779230100 | 5.65 | -0.24 | -4.07 | 5.86 | 5.98 | 5.63 | 378169 |
| 1779143700 | 5.89 | -0.49 | -7.68 | 6.36 | 6.44 | 5.83 | 433847 |
| 1778884500 | 6.38 | -0.45 | -6.59 | 6.66 | 6.77 | 6.3099999 | 327052 |
| 1778798100 | 6.83 | -0.49 | -6.69 | 7.25 | 7.41 | 6.35 | 779121 |
| 1778711700 | 7.32 | 0.2 | 2.81 | 7.02 | 7.35 | 6.78 | 671793 |
| 1778625300 | 7.12 | 0.12 | 1.71 | 7 | 7.52 | 6.88 | 1239319 |
| 1778538900 | 7 | 0.16 | 2.34 | 6.96 | 7.355 | 6.82 | 794514 |
| 1778279700 | 6.84 | -0.01 | -0.15 | 6.65 | 6.8674 | 6.01 | 1315603 |
| 1778193300 | 6.85 | -9.18 | -57.27 | 6.82 | 7.8899 | 5.73 | 4121382 |
| 1778106900 | 16.03 | 0.28 | 1.78 | 15.78 | 16.45 | 15.0001 | 415659 |
| 1778020500 | 15.75 | -0.04 | -0.25 | 15.82 | 16.19 | 14.81 | 402129 |
| 1777934100 | 15.79 | 1.29 | 8.90 | 14.4 | 16 | 14.4 | 426200 |
| 1777674900 | 14.5 | 1 | 7.41 | 13.46 | 14.56 | 13.114 | 323351 |
| 1777588500 | 13.5 | 0.78 | 6.13 | 12.71 | 13.66 | 12.565 | 612384 |
| 1777502100 | 12.72 | -0.17 | -1.32 | 12.75 | 12.99 | 12.415 | 140837 |
| 1777415700 | 12.89 | -0.07 | -0.54 | 13.03 | 13.27 | 12.6 | 138060 |
| 1777329300 | 12.96 | 0.33 | 2.61 | 12.53 | 13.095 | 12.53 | 140349 |
| 1777070100 | 12.63 | -0.18 | -1.41 | 12.83 | 13.09 | 12.17 | 161013 |
| 1776983700 | 12.81 | -0.24 | -1.84 | 13.09 | 13.35 | 12.45 | 164041 |
| 1776897300 | 13.05 | -0.02 | -0.15 | 13.18 | 13.47 | 12.82 | 169405 |
| 1776810900 | 13.07 | -0.49 | -3.61 | 13.55 | 13.7 | 13 | 99270 |
| 1776724500 | 13.56 | -0.43 | -3.07 | 13.91 | 13.9744 | 13.51 | 134096 |
| 1776465300 | 13.99 | 0.43 | 3.17 | 13.9 | 14.08 | 13.6 | 113336 |
| 1776378900 | 13.56 | -0.43 | -3.07 | 13.93 | 14.17 | 13.41 | 154578 |
| 1776292500 | 13.99 | -0.04 | -0.29 | 13.99 | 14.24 | 13.74 | 79111 |
| 1776206100 | 14.03 | 0.14 | 1.01 | 13.93 | 14.49 | 13.74 | 89669 |
| 1776119700 | 13.89 | 0.39 | 2.89 | 13.47 | 13.96 | 13.34 | 90399 |
Les dernières valeurs consultées apparaîtront dans cette boîte, vous permettant de choisir facilement les titres vus auparavant.
Assistance: support@advfn.fr
En accédant aux services disponibles de ADVFN, vous acceptez les Conditions Générales de ADVFN Conditions Générales
S'inscrire avec l'e-mail
Vous avez déjà un compte? Connexion
Vous n'avez pas de compte ? Inscription
En m'inscrivant, je confirme avoir lu, compris et accepté les Conditions générales d'ADVFN et j'affirme etre un investisseur privé.
