Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
5.84
+0.04 (0.69%)
At close: Sep 29, 2025, 4:00 PM EDT
5.84
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:13 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.79 | 5.90 | 5.67 | 5.84 | - | 0.69% | 208,852 |
| Sep 26, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 3.94% | 297,025 |
| Sep 25, 2025 | 5.18 | 5.64 | 5.18 | 5.58 | 5.58 | 8.35% | 522,235 |
| Sep 24, 2025 | 5.09 | 5.34 | 5.08 | 5.15 | 5.15 | 1.18% | 245,097 |
| Sep 23, 2025 | 5.28 | 5.36 | 5.09 | 5.09 | 5.09 | -3.60% | 264,257 |
| Sep 22, 2025 | 5.39 | 5.55 | 5.23 | 5.28 | 5.28 | -2.58% | 375,659 |
| Sep 19, 2025 | 5.60 | 5.77 | 5.40 | 5.42 | 5.42 | -2.34% | 489,346 |
| Sep 18, 2025 | 5.15 | 5.76 | 5.15 | 5.55 | 5.55 | 9.04% | 1,827,414 |
| Sep 17, 2025 | 5.17 | 5.51 | 5.02 | 5.09 | 5.09 | -0.59% | 840,624 |
| Sep 16, 2025 | 5.03 | 5.20 | 5.02 | 5.12 | 5.12 | 1.19% | 218,871 |
| Sep 15, 2025 | 5.30 | 5.32 | 5.03 | 5.06 | 5.06 | -4.17% | 220,852 |
| Sep 12, 2025 | 5.29 | 5.49 | 5.20 | 5.28 | 5.28 | -0.94% | 244,295 |
| Sep 11, 2025 | 5.21 | 5.39 | 5.17 | 5.33 | 5.33 | 2.11% | 229,164 |
| Sep 10, 2025 | 5.12 | 5.29 | 5.08 | 5.22 | 5.22 | 1.56% | 285,240 |
| Sep 9, 2025 | 5.27 | 5.29 | 5.12 | 5.14 | 5.14 | -2.65% | 261,369 |
| Sep 8, 2025 | 5.31 | 5.34 | 5.15 | 5.28 | 5.28 | -0.19% | 346,404 |
| Sep 5, 2025 | 5.26 | 5.53 | 5.21 | 5.29 | 5.29 | 1.34% | 347,742 |
| Sep 4, 2025 | 5.32 | 5.39 | 5.17 | 5.22 | 5.22 | -1.88% | 342,177 |
| Sep 3, 2025 | 5.39 | 5.66 | 5.26 | 5.32 | 5.32 | -1.12% | 254,541 |
| Sep 2, 2025 | 5.47 | 5.60 | 5.37 | 5.38 | 5.38 | -1.65% | 284,869 |
| Aug 29, 2025 | 5.67 | 5.69 | 5.35 | 5.47 | 5.47 | -3.19% | 146,570 |
| Aug 28, 2025 | 5.74 | 5.76 | 5.62 | 5.65 | 5.65 | -0.53% | 118,018 |
| Aug 27, 2025 | 5.57 | 5.72 | 5.57 | 5.68 | 5.68 | 1.25% | 76,867 |
| Aug 26, 2025 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | -0.36% | 135,031 |
| Aug 25, 2025 | 6.14 | 6.14 | 5.62 | 5.63 | 5.63 | -8.31% | 138,101 |
| Aug 22, 2025 | 5.89 | 6.27 | 5.87 | 6.14 | 6.14 | 4.60% | 198,835 |
| Aug 21, 2025 | 5.27 | 5.90 | 5.23 | 5.87 | 5.87 | 10.55% | 184,852 |
| Aug 20, 2025 | 5.64 | 5.65 | 5.27 | 5.31 | 5.31 | -5.52% | 253,100 |
| Aug 19, 2025 | 5.48 | 5.63 | 5.40 | 5.62 | 5.62 | 1.81% | 250,840 |
| Aug 18, 2025 | 5.27 | 5.53 | 5.25 | 5.52 | 5.52 | 4.74% | 239,528 |
| Aug 15, 2025 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | 0.38% | 345,721 |
| Aug 14, 2025 | 5.30 | 5.36 | 5.09 | 5.25 | 5.25 | -1.32% | 228,069 |
| Aug 13, 2025 | 5.17 | 5.47 | 5.13 | 5.32 | 5.32 | 3.10% | 203,636 |
| Aug 12, 2025 | 5.08 | 5.19 | 5.03 | 5.16 | 5.16 | 2.79% | 278,792 |
| Aug 11, 2025 | 5.18 | 5.20 | 4.93 | 5.02 | 5.02 | -3.28% | 242,106 |
| Aug 8, 2025 | 5.35 | 5.47 | 5.05 | 5.19 | 5.19 | -2.08% | 308,342 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.08 | 5.30 | 5.30 | -10.92% | 499,459 |
| Aug 6, 2025 | 5.67 | 5.98 | 4.98 | 5.95 | 5.95 | 2.06% | 555,107 |
| Aug 5, 2025 | 5.86 | 5.99 | 5.68 | 5.83 | 5.83 | -1.52% | 356,449 |
| Aug 4, 2025 | 5.79 | 6.04 | 5.62 | 5.92 | 5.92 | 2.07% | 304,715 |
| Aug 1, 2025 | 5.82 | 5.90 | 5.62 | 5.80 | 5.80 | -1.36% | 315,725 |
| Jul 31, 2025 | 6.58 | 6.58 | 5.81 | 5.88 | 5.88 | -11.45% | 271,427 |
| Jul 30, 2025 | 6.38 | 6.81 | 6.38 | 6.64 | 6.64 | 5.56% | 273,265 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | 0.96% | 132,552 |
| Jul 28, 2025 | 6.58 | 6.67 | 6.22 | 6.23 | 6.23 | -4.74% | 233,629 |
| Jul 25, 2025 | 6.40 | 6.58 | 6.28 | 6.54 | 6.54 | 2.35% | 120,867 |
| Jul 24, 2025 | 6.34 | 6.45 | 6.22 | 6.39 | 6.39 | - | 95,858 |
| Jul 23, 2025 | 6.42 | 6.63 | 6.36 | 6.39 | 6.39 | 0.16% | 104,419 |
| Jul 22, 2025 | 6.14 | 6.40 | 6.13 | 6.38 | 6.38 | 3.91% | 127,319 |
| Jul 21, 2025 | 6.29 | 6.46 | 6.12 | 6.14 | 6.14 | -1.92% | 90,102 |