Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
11.47
-0.02 (-0.17%)
At close: Mar 24, 2026, 4:00 PM EDT
11.49
+0.02 (0.17%)
After-hours: Mar 24, 2026, 4:10 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 11.37 | 11.72 | 10.97 | 11.47 | 11.47 | -0.17% | 174,542 |
| Mar 23, 2026 | 11.60 | 11.72 | 11.07 | 11.49 | 11.49 | 1.59% | 225,520 |
| Mar 20, 2026 | 11.95 | 12.16 | 11.24 | 11.31 | 11.31 | -5.59% | 414,705 |
| Mar 19, 2026 | 11.77 | 12.06 | 11.23 | 11.98 | 11.98 | 0.84% | 207,069 |
| Mar 18, 2026 | 12.48 | 12.48 | 11.70 | 11.88 | 11.88 | -5.64% | 159,771 |
| Mar 17, 2026 | 12.75 | 13.07 | 12.41 | 12.59 | 12.59 | -1.18% | 113,002 |
| Mar 16, 2026 | 12.85 | 13.20 | 12.57 | 12.74 | 12.74 | 0.39% | 142,262 |
| Mar 13, 2026 | 13.12 | 13.28 | 12.25 | 12.69 | 12.69 | -2.23% | 137,222 |
| Mar 12, 2026 | 13.42 | 13.42 | 12.28 | 12.98 | 12.98 | -3.85% | 197,534 |
| Mar 11, 2026 | 13.01 | 13.66 | 12.96 | 13.50 | 13.50 | 2.27% | 208,609 |
| Mar 10, 2026 | 12.65 | 13.30 | 12.65 | 13.20 | 13.20 | 3.94% | 273,099 |
| Mar 9, 2026 | 12.38 | 13.10 | 12.26 | 12.70 | 12.70 | 0.95% | 204,313 |
| Mar 6, 2026 | 11.43 | 12.75 | 11.05 | 12.58 | 12.58 | 8.26% | 464,676 |
| Mar 5, 2026 | 12.22 | 12.41 | 11.53 | 11.62 | 11.62 | -7.04% | 407,551 |
| Mar 4, 2026 | 11.97 | 12.57 | 11.75 | 12.50 | 12.50 | 5.49% | 187,955 |
| Mar 3, 2026 | 11.36 | 12.15 | 11.21 | 11.85 | 11.85 | 1.46% | 324,888 |
| Mar 2, 2026 | 11.79 | 12.00 | 11.21 | 11.68 | 11.68 | -2.10% | 284,805 |
| Feb 27, 2026 | 12.93 | 12.93 | 11.88 | 11.93 | 11.93 | -6.72% | 304,285 |
| Feb 26, 2026 | 11.59 | 12.88 | 11.55 | 12.79 | 12.79 | 6.76% | 244,887 |
| Feb 25, 2026 | 11.57 | 12.17 | 11.57 | 11.98 | 11.98 | 4.36% | 189,836 |
| Feb 24, 2026 | 11.35 | 11.75 | 11.35 | 11.48 | 11.48 | 1.68% | 140,916 |
| Feb 23, 2026 | 11.26 | 11.49 | 10.60 | 11.29 | 11.29 | - | 135,024 |
| Feb 20, 2026 | 11.35 | 11.49 | 10.95 | 11.29 | 11.29 | -1.05% | 184,098 |
| Feb 19, 2026 | 10.99 | 11.43 | 10.58 | 11.41 | 11.41 | 3.35% | 143,802 |
| Feb 18, 2026 | 11.01 | 11.43 | 10.84 | 11.04 | 11.04 | 0.18% | 160,270 |
| Feb 17, 2026 | 10.93 | 11.36 | 10.74 | 11.02 | 11.02 | 1.29% | 146,256 |
| Feb 13, 2026 | 10.82 | 11.16 | 10.55 | 10.88 | 10.88 | 0.74% | 183,476 |
| Feb 12, 2026 | 11.12 | 11.41 | 10.48 | 10.80 | 10.80 | -2.44% | 153,118 |
| Feb 11, 2026 | 11.17 | 11.18 | 10.50 | 11.07 | 11.07 | 2.31% | 148,733 |
| Feb 10, 2026 | 10.60 | 11.35 | 10.18 | 10.82 | 10.82 | 2.56% | 210,898 |
| Feb 9, 2026 | 10.63 | 10.63 | 10.21 | 10.55 | 10.55 | -0.47% | 146,694 |
| Feb 6, 2026 | 10.30 | 10.71 | 10.19 | 10.60 | 10.60 | 5.26% | 192,213 |
| Feb 5, 2026 | 10.36 | 10.91 | 9.79 | 10.07 | 10.07 | -6.93% | 376,661 |
| Feb 4, 2026 | 11.89 | 12.05 | 10.69 | 10.82 | 10.82 | -8.23% | 194,640 |
| Feb 3, 2026 | 11.84 | 12.08 | 11.48 | 11.79 | 11.79 | -0.51% | 169,339 |
| Feb 2, 2026 | 11.40 | 12.08 | 11.40 | 11.85 | 11.85 | 3.58% | 194,772 |
| Jan 30, 2026 | 11.58 | 11.75 | 11.28 | 11.44 | 11.44 | -1.89% | 230,430 |
| Jan 29, 2026 | 11.45 | 11.82 | 11.45 | 11.66 | 11.66 | 4.57% | 175,553 |
| Jan 28, 2026 | 11.26 | 11.31 | 10.52 | 11.15 | 11.15 | 1.36% | 320,033 |
| Jan 27, 2026 | 11.16 | 11.56 | 10.81 | 11.00 | 11.00 | -0.90% | 428,349 |
| Jan 26, 2026 | 11.34 | 11.45 | 10.83 | 11.10 | 11.10 | -2.89% | 416,531 |
| Jan 23, 2026 | 11.61 | 12.04 | 11.20 | 11.43 | 11.43 | -2.39% | 374,726 |
| Jan 22, 2026 | 11.35 | 12.18 | 11.14 | 11.71 | 11.71 | 3.63% | 195,084 |
| Jan 21, 2026 | 10.63 | 11.43 | 10.63 | 11.30 | 11.30 | 6.40% | 214,697 |
| Jan 20, 2026 | 10.88 | 11.35 | 10.34 | 10.62 | 10.62 | -3.45% | 252,521 |
| Jan 16, 2026 | 10.86 | 11.49 | 10.77 | 11.00 | 11.00 | 1.66% | 299,090 |
| Jan 15, 2026 | 10.57 | 11.17 | 10.52 | 10.82 | 10.82 | 2.27% | 277,910 |
| Jan 14, 2026 | 10.39 | 10.63 | 9.99 | 10.58 | 10.58 | 1.15% | 298,169 |
| Jan 13, 2026 | 9.91 | 10.59 | 9.79 | 10.46 | 10.46 | 5.13% | 133,074 |
| Jan 12, 2026 | 9.97 | 10.19 | 9.33 | 9.95 | 9.95 | -0.70% | 419,870 |