Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
17.59
+0.31 (1.79%)
At close: Dec 20, 2024, 4:00 PM
17.20
-0.39 (-2.22%)
After-hours: Dec 20, 2024, 4:21 PM EST

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 202416.8618.0016.8617.5917.591.79%357,928
Dec 19, 202417.1117.6816.8617.2817.281.05%125,259
Dec 18, 202418.5018.9617.0017.1017.10-7.32%149,682
Dec 17, 202417.8918.5417.8318.4518.452.44%91,373
Dec 16, 202417.6118.4717.2818.0118.011.98%103,670
Dec 13, 202417.9317.9317.2617.6617.66-2.54%111,157
Dec 12, 202419.7419.9318.0518.1218.12-8.94%88,478
Dec 11, 202420.5321.0819.8619.9019.90-2.97%125,106
Dec 10, 202421.3721.4620.3720.5120.51-4.69%125,886
Dec 9, 202421.7521.7921.1921.5221.52-0.32%110,307
Dec 6, 202420.8121.6320.4821.5921.596.25%81,524
Dec 5, 202419.9020.4619.5820.3220.321.80%119,826
Dec 4, 202420.1820.2619.6019.9619.96-1.04%141,511
Dec 3, 202420.3220.5019.9820.1720.17-0.74%161,090
Dec 2, 202419.9920.5019.6520.3220.322.16%170,715
Nov 29, 202419.8320.0219.5219.8919.890.30%78,388
Nov 27, 202419.5519.9319.3019.8319.832.37%124,306
Nov 26, 202418.9819.5418.8119.3719.371.73%96,461
Nov 25, 202419.0919.7118.9419.0419.041.28%119,646
Nov 22, 202418.1218.9517.9018.8018.804.16%95,865
Nov 21, 202417.8518.4017.6018.0518.050.67%85,051
Nov 20, 202417.7217.9417.5217.9317.930.90%68,794
Nov 19, 202417.3017.8317.0917.7717.771.83%75,358
Nov 18, 202417.8418.1817.4017.4517.45-2.24%113,145
Nov 15, 202419.2319.2317.7117.8517.85-6.25%140,733
Nov 14, 202419.8820.2518.9519.0419.04-4.61%157,026
Nov 13, 202419.8820.4919.6419.9619.960.86%219,660
Nov 12, 202419.6719.8819.2819.7919.79-0.50%162,819
Nov 11, 202419.9120.2119.5819.8919.890.35%190,210
Nov 8, 202419.2619.9518.9219.8219.823.07%239,336
Nov 7, 202418.6419.8518.6419.2319.233.05%276,325
Nov 6, 202419.7519.7818.1518.6618.660.21%247,621
Nov 5, 202418.0518.6217.2518.6218.624.78%153,694
Nov 4, 202417.6218.1017.4417.7717.770.97%133,817
Nov 1, 202417.1617.8617.1617.6017.602.68%83,564
Oct 31, 202417.2517.3417.0417.1417.14-0.52%73,841
Oct 30, 202417.2517.5417.0817.2317.23-0.29%58,152
Oct 29, 202417.4117.6416.9617.2817.28-0.52%77,284
Oct 28, 202417.1717.7517.1717.3717.372.24%66,142
Oct 25, 202417.0117.7416.9916.9916.990.89%79,489
Oct 24, 202417.0017.4216.8116.8416.84-0.77%40,662
Oct 23, 202417.0017.1716.8116.9716.97-0.93%80,067
Oct 22, 202417.1917.5216.8917.1317.13-1.10%89,338
Oct 21, 202417.3517.4916.8017.3217.32-0.69%80,615
Oct 18, 202417.7317.8017.3117.4417.44-1.08%57,949
Oct 17, 202417.7817.7817.1817.6317.63-0.17%62,337
Oct 16, 202417.7818.0117.5417.6617.660.74%108,675
Oct 15, 202418.0018.0017.5017.5317.53-1.68%150,931
Oct 14, 202416.7817.8816.4717.8317.836.26%147,608
Oct 11, 202415.7916.8215.6816.7816.786.14%186,586
Oct 10, 202415.9316.2215.6515.8115.81-2.23%160,295
Oct 9, 202416.4516.4515.9416.1716.17-1.34%213,366
Oct 8, 202416.5816.6916.2516.3916.39-0.91%93,232
Oct 7, 202417.0617.3016.4816.5416.54-3.10%101,032
Oct 4, 202416.8817.2016.6817.0717.073.83%99,438
Oct 3, 202416.1416.7115.9816.4416.440.92%159,121
Oct 2, 202416.0316.4215.5316.2916.291.81%111,198
Oct 1, 202415.9116.0215.1916.0016.000.13%159,388
Sep 30, 202416.3016.6615.5915.9815.98-2.86%158,789
Sep 27, 202416.0317.3815.8716.4516.454.31%359,189
Sep 26, 202415.4116.1615.1115.7715.774.78%167,567
Sep 25, 202415.3815.5015.0015.0515.05-2.27%79,799
Sep 24, 202414.6615.4414.4915.4015.405.70%187,901
Sep 23, 202414.8414.9014.4814.5714.57-0.75%221,638
Sep 20, 202414.8415.0914.5514.6814.68-2.13%434,010
Sep 19, 202414.1315.3814.0915.0015.009.89%138,028
Sep 18, 202414.1314.2613.4613.6513.65-3.60%240,500
Sep 17, 202414.5514.5813.9014.1614.16-2.68%160,008
Sep 16, 202415.0615.4214.5014.5514.55-3.00%78,095
Sep 13, 202415.1215.1914.9415.0015.000.94%122,108
Sep 12, 202414.9815.2314.6714.8614.86-74,851
Sep 11, 202414.7215.0314.5414.8614.860.95%74,299
Sep 10, 202415.0115.0514.5814.7214.72-2.06%97,035
Sep 9, 202414.7515.3314.7015.0315.031.55%124,396
Sep 6, 202415.3215.6314.6214.8014.80-3.83%82,033
Sep 5, 202415.3815.5814.9915.3915.39-0.06%88,867
Sep 4, 202415.8715.8715.0415.4015.40-1.60%145,085
Sep 3, 202417.6617.7515.4415.6515.65-11.58%127,837
Aug 30, 202417.7217.8517.0817.7017.701.14%177,913
Aug 29, 202416.5017.5916.3917.5017.507.23%145,571
Aug 28, 202416.6016.8516.1416.3216.32-2.28%74,597
Aug 27, 202416.7716.8916.5816.7016.70-1.24%59,480
Aug 26, 202416.6217.0116.4316.9116.912.36%155,437
Aug 23, 202416.3516.6415.9916.5216.522.55%119,789
Aug 22, 202416.4916.6516.0616.1116.11-2.13%75,737
Aug 21, 202416.9317.1116.3716.4616.46-2.78%165,201
Aug 20, 202416.5517.0016.3216.9316.932.48%164,106
Aug 19, 202416.5316.6316.1216.5216.52-0.06%467,135
Aug 16, 202416.1716.7215.7816.5316.531.66%242,610
Aug 15, 202416.2516.6115.9616.2616.262.78%105,274
Aug 14, 202416.0016.0015.3115.8215.820.06%85,326
Aug 13, 202415.9315.9314.6815.8115.8111.26%117,932
Aug 12, 202414.0014.6313.7114.2114.211.36%135,969
Aug 9, 202414.3814.7013.7614.0214.02-2.98%96,806
Aug 8, 202413.8714.4613.7914.4514.454.63%88,515
Aug 7, 202414.8914.8913.7113.8113.81-5.99%109,037
Aug 6, 202414.4315.0414.1514.6914.691.59%53,057
Aug 5, 202413.9814.5713.6414.4614.46-1.97%130,662
Aug 2, 202415.2615.4514.4914.7514.75-7.58%118,201
Aug 1, 202416.4716.6615.8615.9615.96-3.10%322,574