Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
8.93
+0.09 (1.02%)
Apr 28, 2025, 4:00 PM EDT - Market closed

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20258.889.118.588.878.870.34%104,304
Apr 25, 20258.888.898.618.848.84-1.34%96,288
Apr 24, 20258.739.348.628.968.962.87%126,390
Apr 23, 20258.969.238.698.718.71-155,926
Apr 22, 20258.028.758.018.718.719.56%113,877
Apr 21, 20257.988.197.887.957.95-2.21%276,209
Apr 17, 20257.838.387.798.138.133.44%158,883
Apr 16, 20257.847.897.567.867.86-0.13%179,751
Apr 15, 20257.888.037.757.877.87-0.63%167,832
Apr 14, 20258.008.097.707.927.920.25%192,683
Apr 11, 20257.858.147.547.907.900.64%175,185
Apr 10, 20258.108.247.667.857.85-5.08%447,192
Apr 9, 20257.368.477.108.278.279.54%185,216
Apr 8, 20258.448.727.447.557.55-7.81%176,614
Apr 7, 20257.638.607.428.198.193.15%229,398
Apr 4, 20257.707.997.527.947.94-1.00%175,164
Apr 3, 20258.418.557.938.028.02-8.86%239,879
Apr 2, 20258.648.898.598.808.800.46%167,460
Apr 1, 20259.049.448.738.768.76-3.10%148,242
Mar 31, 20259.439.438.859.049.04-5.44%143,370
Mar 28, 20259.929.929.519.569.56-4.02%66,723
Mar 27, 20259.9510.069.799.969.960.61%89,226
Mar 26, 202510.0710.299.759.909.90-2.70%85,576
Mar 25, 202510.7610.8710.0810.1810.18-5.79%66,914
Mar 24, 202510.6310.8110.6110.8010.802.96%74,114
Mar 21, 202510.2710.8010.1510.4910.490.77%205,190
Mar 20, 202510.5911.0410.3710.4110.41-3.16%67,273
Mar 19, 202510.5210.7810.3110.7510.752.77%128,848
Mar 18, 202510.6610.7410.2810.4610.46-3.24%59,455
Mar 17, 202510.6711.3610.5310.8110.81-80,582
Mar 14, 202510.9511.1410.7610.8110.81-0.09%71,107
Mar 13, 202511.2311.3610.8010.8210.82-3.57%52,532
Mar 12, 202510.7411.2710.6411.2211.225.35%100,289
Mar 11, 202510.4910.7310.2210.6510.651.43%87,782
Mar 10, 202510.5410.8810.3610.5010.50-2.51%105,557
Mar 7, 202510.4711.0410.4510.7710.773.36%81,613
Mar 6, 202510.3710.8310.2610.4210.42-1.51%88,836
Mar 5, 202510.9011.0510.5510.5810.58-3.73%101,133
Mar 4, 202511.2011.4910.8010.9910.99-3.00%138,475
Mar 3, 202511.9512.0511.2811.3311.33-5.11%456,442
Feb 28, 202511.8012.3311.7011.9411.94-0.33%193,152
Feb 27, 202512.2112.5111.8111.9811.98-0.33%211,299
Feb 26, 202512.1112.5111.9112.0212.02-0.83%88,364
Feb 25, 202513.0413.1712.1212.1212.12-5.68%105,762
Feb 24, 202513.6113.8212.8412.8512.85-1.46%158,082
Feb 21, 202513.3213.4012.9713.0413.04-0.23%96,612
Feb 20, 202512.9513.2812.7013.0713.070.54%75,054
Feb 19, 202513.0113.2212.7013.0013.00-0.69%93,606
Feb 18, 202513.5313.6212.7713.0913.09-2.60%101,782
Feb 14, 202512.6613.4412.6613.4413.446.41%115,239