Skip to main content
logo
Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
11.71
+0.41 (3.63%)
At close: Jan 22, 2026, 4:00 PM EST
11.60
-0.11 (-0.94%)
After-hours: Jan 22, 2026, 5:24 PM EST

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 22, 202611.3512.1811.1411.7111.713.63%183,684
Jan 21, 202610.6311.4310.6311.3011.306.40%214,697
Jan 20, 202610.8811.3510.3410.6210.62-3.45%252,480
Jan 16, 202610.8611.4910.7711.0011.001.66%299,090
Jan 15, 202610.5711.1710.5210.8210.822.27%277,910
Jan 14, 202610.3910.639.9910.5810.581.15%298,169
Jan 13, 20269.9110.599.7910.4610.465.13%118,290
Jan 12, 20269.9710.199.339.959.95-0.70%419,870
Jan 9, 202610.6210.709.9910.0210.02-4.75%101,577
Jan 8, 202610.6010.7310.4010.5210.52-2.14%134,555
Jan 7, 202610.1210.8810.1110.7510.756.65%166,992
Jan 6, 202610.4910.639.8710.0810.08-4.00%238,152
Jan 5, 202610.2010.5310.0110.5010.504.48%237,212
Jan 2, 202610.2510.369.8410.0510.05-2.24%217,779
Dec 31, 202510.0410.4410.0310.2810.281.88%137,932
Dec 30, 202510.1910.289.9610.0910.09-1.37%120,896
Dec 29, 202510.3510.459.8910.2310.23-1.73%196,303
Dec 26, 202510.7310.7310.3110.4110.41-1.61%173,141
Dec 24, 202510.6710.7910.4010.5810.58-0.47%71,114
Dec 23, 202510.5210.8710.4610.6310.630.09%140,224
Dec 22, 202510.9811.1910.3110.6210.62-3.28%230,932
Dec 19, 202510.9111.2510.6810.9810.980.18%222,142
Dec 18, 202511.2811.5510.9010.9610.96-2.32%156,512
Dec 17, 202511.3611.5111.1111.2211.22-1.32%217,918
Dec 16, 202511.0511.4410.8211.3711.373.08%174,836
Dec 15, 202511.1711.3610.8511.0311.03-0.45%169,541
Dec 12, 202510.8311.1510.6111.0811.082.50%218,987
Dec 11, 202510.6011.0510.5210.8110.812.08%211,888
Dec 10, 202510.5410.7710.4010.5910.59-269,089
Dec 9, 202511.0411.2410.5210.5910.59-4.08%119,873
Dec 8, 202510.4211.0710.4111.0411.046.98%153,873
Dec 5, 202510.2010.4010.1510.3210.321.57%102,417
Dec 4, 20259.9410.389.5210.1610.160.89%123,914
Dec 3, 20259.8410.129.4010.0710.072.23%134,382
Dec 2, 20259.809.999.499.859.85-0.61%268,514
Dec 1, 202510.1410.309.799.919.91-3.51%282,829
Nov 28, 202510.0610.329.9110.2710.271.88%141,405
Nov 26, 202510.1510.339.9610.0810.08-0.40%153,968
Nov 25, 202510.1510.7510.1110.1210.122.33%248,531
Nov 24, 202510.1310.459.649.899.89-2.18%246,925
Nov 21, 20259.1610.179.1510.1110.1110.25%352,595
Nov 20, 20258.859.298.789.179.175.04%268,453
Nov 19, 20258.728.928.448.738.73-1.02%332,545
Nov 18, 20258.469.128.308.828.824.13%351,074
Nov 17, 20258.669.048.178.478.47-3.20%221,357
Nov 14, 20258.689.158.518.758.75-0.34%644,720
Nov 13, 20258.299.138.088.788.789.61%650,965
Nov 12, 20257.668.087.378.018.014.03%323,147
Nov 11, 20257.277.747.077.707.706.06%182,547
Nov 10, 20256.917.326.917.267.265.07%199,478