Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
5.28
-0.04 (-0.75%)
Aug 14, 2025, 2:02 PM - Market open
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 5.17 | 5.47 | 5.13 | 5.32 | 5.32 | 3.10% | 203,634 |
| 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 |
| Jul 18, 2025 | 6.47 | 6.49 | 6.23 | 6.26 | 6.26 | -1.88% | 118,687 |
| Jul 17, 2025 | 6.37 | 6.63 | 6.37 | 6.38 | 6.38 | - | 89,750 |
| Jul 16, 2025 | 6.42 | 6.57 | 6.26 | 6.38 | 6.38 | 0.16% | 118,027 |
| Jul 15, 2025 | 6.85 | 6.90 | 6.29 | 6.37 | 6.37 | -6.32% | 136,275 |
| Jul 14, 2025 | 6.50 | 6.87 | 6.49 | 6.80 | 6.80 | 3.82% | 94,567 |
| Jul 11, 2025 | 6.75 | 6.84 | 6.48 | 6.55 | 6.55 | -3.11% | 220,024 |
| Jul 10, 2025 | 7.53 | 7.53 | 6.75 | 6.76 | 6.76 | -10.70% | 153,422 |
| Jul 9, 2025 | 7.20 | 7.62 | 7.20 | 7.57 | 7.57 | 5.73% | 143,707 |
| Jul 8, 2025 | 7.01 | 7.27 | 7.01 | 7.16 | 7.16 | 2.73% | 169,533 |
| Jul 7, 2025 | 7.11 | 7.19 | 6.87 | 6.97 | 6.97 | -3.60% | 149,403 |
| Jul 3, 2025 | 7.30 | 7.38 | 7.13 | 7.23 | 7.23 | -0.55% | 66,446 |
| Jul 2, 2025 | 7.11 | 7.41 | 7.09 | 7.27 | 7.27 | 2.25% | 126,328 |
| Jul 1, 2025 | 6.69 | 7.28 | 6.59 | 7.11 | 7.11 | 5.80% | 205,752 |
| Jun 30, 2025 | 6.96 | 7.01 | 6.70 | 6.72 | 6.72 | -2.75% | 160,972 |
| Jun 27, 2025 | 7.03 | 7.08 | 6.83 | 6.91 | 6.91 | -1.57% | 545,179 |
| Jun 26, 2025 | 7.11 | 7.11 | 6.80 | 7.02 | 7.02 | -0.57% | 97,042 |
| Jun 25, 2025 | 7.07 | 7.19 | 6.93 | 7.06 | 7.06 | -0.28% | 116,237 |
| Jun 24, 2025 | 7.11 | 7.20 | 7.01 | 7.08 | 7.08 | 0.57% | 91,260 |
| Jun 23, 2025 | 7.08 | 7.19 | 6.94 | 7.04 | 7.04 | -1.12% | 88,591 |
| Jun 20, 2025 | 7.13 | 7.21 | 7.02 | 7.12 | 7.12 | 1.28% | 221,794 |
| Jun 18, 2025 | 7.20 | 7.41 | 6.94 | 7.03 | 7.03 | -2.50% | 118,694 |
| Jun 17, 2025 | 7.35 | 7.61 | 7.15 | 7.21 | 7.21 | -2.70% | 127,210 |
| Jun 16, 2025 | 7.64 | 7.77 | 7.39 | 7.41 | 7.41 | -2.37% | 82,224 |
| Jun 13, 2025 | 7.63 | 7.80 | 7.52 | 7.59 | 7.59 | -3.31% | 117,868 |
| Jun 12, 2025 | 7.89 | 8.03 | 7.72 | 7.85 | 7.85 | -0.63% | 76,885 |
| Jun 11, 2025 | 8.38 | 8.48 | 7.88 | 7.90 | 7.90 | -4.36% | 84,927 |
| Jun 10, 2025 | 8.11 | 8.49 | 8.05 | 8.26 | 8.26 | 1.85% | 127,631 |
| Jun 9, 2025 | 8.47 | 8.47 | 8.10 | 8.11 | 8.11 | -2.52% | 77,713 |
| Jun 6, 2025 | 8.29 | 8.59 | 8.29 | 8.32 | 8.32 | 2.46% | 92,685 |
| Jun 5, 2025 | 7.91 | 8.26 | 7.70 | 8.12 | 8.12 | 2.40% | 107,234 |
| Jun 4, 2025 | 8.23 | 8.50 | 7.91 | 7.93 | 7.93 | -3.76% | 106,439 |
| Jun 3, 2025 | 8.08 | 8.40 | 8.00 | 8.24 | 8.24 | 1.23% | 119,495 |