Skip to main content
Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
18.62
+0.85 (4.78%)
Nov 5, 2024, 4:00 PM EST - Market closed

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 5, 202418.0518.6217.2518.6218.624.78%153,693
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
Jul 31, 202417.0017.3016.4316.4716.47-2.54%103,599
Jul 30, 202416.8417.1816.6316.9016.901.26%102,457
Jul 29, 202417.4217.5916.4616.6916.69-3.08%92,789
Jul 26, 202417.5017.6116.8817.2217.220.70%84,173
Jul 25, 202416.2417.2016.2417.1017.105.75%135,577
Jul 24, 202417.0017.2616.0716.1716.17-5.88%136,097
Jul 23, 202416.9717.9316.6817.1817.180.41%314,608
Jul 22, 202417.1217.2716.7317.1117.110.77%86,929
Jul 19, 202416.9817.1816.6916.9816.980.59%68,466
Jul 18, 202417.0617.6716.6716.8816.88-1.40%136,628
Jul 17, 202417.5117.7616.7417.1217.12-3.60%99,015
Jul 16, 202418.1718.1717.4817.7617.76-0.56%120,689
Jul 15, 202417.3618.0017.1817.8617.864.14%168,520
Jul 12, 202417.8018.0016.7217.1517.15-1.27%190,486
Jul 11, 202415.9917.5815.8217.3717.3710.36%243,378
Jul 10, 202415.6016.0015.3315.7415.741.16%154,815
Jul 9, 202415.3115.9015.1515.5615.562.71%122,369
Jul 8, 202414.2715.2013.9615.1515.157.22%82,133
Jul 5, 202414.0214.2113.7814.1314.13-0.42%92,661
Jul 3, 202413.9914.2613.8614.1914.191.36%30,842
Jul 2, 202414.3614.5313.9814.0014.00-2.23%59,559
Jul 1, 202414.4114.5013.9514.3214.320.49%84,898
Jun 28, 202414.3414.5213.9814.2514.250.56%742,761
Jun 27, 202414.3214.4413.9814.1714.170.50%56,943
Jun 26, 202414.5414.6113.9914.1014.10-4.54%104,170
Jun 25, 202414.1515.0614.1514.7714.773.72%132,525
Jun 24, 202415.0115.5014.1614.2414.24-4.11%107,348
Jun 21, 202414.4014.9914.2114.8514.852.84%112,350
Jun 20, 202414.7814.8514.4014.4414.44-2.37%37,272
Jun 18, 202415.3315.4214.7114.7914.79-2.76%60,356
Jun 17, 202415.5715.7415.1615.2115.21-3.61%69,197
Jun 14, 202416.0016.1715.7815.7815.78-4.07%60,842