Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
8.35
+0.23 (2.83%)
At close: Jun 6, 2025, 4:00 PM
8.32
-0.03 (-0.36%)
After-hours: Jun 6, 2025, 4:04 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 2, 2025 | 7.66 | 8.15 | 7.62 | 8.14 | 8.14 | 7.11% | 203,020 |
| May 30, 2025 | 7.85 | 7.85 | 7.55 | 7.60 | 7.60 | -3.80% | 360,715 |
| May 29, 2025 | 7.87 | 8.05 | 7.80 | 7.90 | 7.90 | 1.67% | 87,408 |
| May 28, 2025 | 7.69 | 7.86 | 7.60 | 7.77 | 7.77 | 0.91% | 124,218 |
| May 27, 2025 | 7.60 | 7.71 | 7.43 | 7.70 | 7.70 | 2.67% | 143,697 |
| May 23, 2025 | 7.50 | 7.70 | 7.42 | 7.50 | 7.50 | -1.57% | 103,059 |
| May 22, 2025 | 7.64 | 7.74 | 7.58 | 7.62 | 7.62 | -0.91% | 115,280 |
| May 21, 2025 | 8.08 | 8.14 | 7.62 | 7.69 | 7.69 | -6.67% | 135,034 |
| May 20, 2025 | 7.98 | 8.40 | 7.81 | 8.24 | 8.24 | 2.87% | 168,250 |
| May 19, 2025 | 7.96 | 8.28 | 7.81 | 8.01 | 8.01 | -0.99% | 121,121 |
| May 16, 2025 | 8.12 | 8.19 | 7.99 | 8.09 | 8.09 | -0.37% | 217,158 |
| May 15, 2025 | 8.01 | 8.15 | 7.64 | 8.12 | 8.12 | 1.88% | 98,811 |
| May 14, 2025 | 8.70 | 8.75 | 7.95 | 7.97 | 7.97 | -8.39% | 150,490 |
| May 13, 2025 | 8.91 | 8.99 | 8.47 | 8.70 | 8.70 | -1.36% | 137,753 |
| May 12, 2025 | 8.63 | 9.09 | 8.52 | 8.82 | 8.82 | 5.25% | 145,355 |
| May 9, 2025 | 8.67 | 9.15 | 8.34 | 8.38 | 8.38 | -2.78% | 110,354 |
| May 8, 2025 | 8.10 | 8.66 | 7.71 | 8.62 | 8.62 | 5.64% | 146,446 |
| May 7, 2025 | 8.34 | 8.46 | 7.97 | 8.16 | 8.16 | -2.04% | 142,829 |
| May 6, 2025 | 8.92 | 9.08 | 8.23 | 8.33 | 8.33 | -8.36% | 191,814 |
| May 5, 2025 | 9.21 | 9.27 | 8.93 | 9.09 | 9.09 | -1.52% | 93,744 |
| May 2, 2025 | 9.18 | 9.41 | 9.00 | 9.23 | 9.23 | 1.99% | 88,458 |
| May 1, 2025 | 9.14 | 9.46 | 8.83 | 9.05 | 9.05 | -0.88% | 102,568 |
| Apr 30, 2025 | 8.77 | 9.27 | 8.69 | 9.13 | 9.13 | 2.13% | 127,526 |
| Apr 29, 2025 | 8.80 | 9.27 | 8.71 | 8.94 | 8.94 | 0.79% | 107,675 |
| Apr 28, 2025 | 8.88 | 9.11 | 8.58 | 8.87 | 8.87 | 0.34% | 104,304 |
| Apr 25, 2025 | 8.88 | 8.89 | 8.61 | 8.84 | 8.84 | -1.34% | 96,288 |
| Apr 24, 2025 | 8.73 | 9.34 | 8.62 | 8.96 | 8.96 | 2.87% | 126,390 |
| Apr 23, 2025 | 8.96 | 9.23 | 8.69 | 8.71 | 8.71 | - | 155,926 |
| Apr 22, 2025 | 8.02 | 8.75 | 8.01 | 8.71 | 8.71 | 9.56% | 113,877 |
| Apr 21, 2025 | 7.98 | 8.19 | 7.88 | 7.95 | 7.95 | -2.21% | 276,209 |
| Apr 17, 2025 | 7.83 | 8.38 | 7.79 | 8.13 | 8.13 | 3.44% | 158,883 |
| Apr 16, 2025 | 7.84 | 7.89 | 7.56 | 7.86 | 7.86 | -0.13% | 179,751 |
| Apr 15, 2025 | 7.88 | 8.03 | 7.75 | 7.87 | 7.87 | -0.63% | 167,832 |
| Apr 14, 2025 | 8.00 | 8.09 | 7.70 | 7.92 | 7.92 | 0.25% | 192,683 |
| Apr 11, 2025 | 7.85 | 8.14 | 7.54 | 7.90 | 7.90 | 0.64% | 175,185 |
| Apr 10, 2025 | 8.10 | 8.24 | 7.66 | 7.85 | 7.85 | -5.08% | 447,192 |
| Apr 9, 2025 | 7.36 | 8.47 | 7.10 | 8.27 | 8.27 | 9.54% | 185,216 |
| Apr 8, 2025 | 8.44 | 8.72 | 7.44 | 7.55 | 7.55 | -7.81% | 176,614 |
| Apr 7, 2025 | 7.63 | 8.60 | 7.42 | 8.19 | 8.19 | 3.15% | 229,398 |
| Apr 4, 2025 | 7.70 | 7.99 | 7.52 | 7.94 | 7.94 | -1.00% | 175,164 |
| Apr 3, 2025 | 8.41 | 8.55 | 7.93 | 8.02 | 8.02 | -8.86% | 239,879 |
| Apr 2, 2025 | 8.64 | 8.89 | 8.59 | 8.80 | 8.80 | 0.46% | 167,460 |
| Apr 1, 2025 | 9.04 | 9.44 | 8.73 | 8.76 | 8.76 | -3.10% | 148,242 |
| Mar 31, 2025 | 9.43 | 9.43 | 8.85 | 9.04 | 9.04 | -5.44% | 143,370 |
| Mar 28, 2025 | 9.92 | 9.92 | 9.51 | 9.56 | 9.56 | -4.02% | 66,723 |
| Mar 27, 2025 | 9.95 | 10.06 | 9.79 | 9.96 | 9.96 | 0.61% | 89,226 |