Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
8.98
-0.58 (-6.07%)
Mar 31, 2025, 1:17 PM EDT - Market open
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 9.43 | 9.43 | 8.85 | 8.98 | - | -6.07% | 17,852 |
| 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 |
| Mar 26, 2025 | 10.07 | 10.29 | 9.75 | 9.90 | 9.90 | -2.70% | 85,576 |
| Mar 25, 2025 | 10.76 | 10.87 | 10.08 | 10.18 | 10.18 | -5.79% | 66,914 |
| Mar 24, 2025 | 10.63 | 10.81 | 10.61 | 10.80 | 10.80 | 2.96% | 74,114 |
| Mar 21, 2025 | 10.27 | 10.80 | 10.15 | 10.49 | 10.49 | 0.77% | 205,190 |
| Mar 20, 2025 | 10.59 | 11.04 | 10.37 | 10.41 | 10.41 | -3.16% | 67,273 |
| Mar 19, 2025 | 10.52 | 10.78 | 10.31 | 10.75 | 10.75 | 2.77% | 128,848 |
| Mar 18, 2025 | 10.66 | 10.74 | 10.28 | 10.46 | 10.46 | -3.24% | 59,455 |
| Mar 17, 2025 | 10.67 | 11.36 | 10.53 | 10.81 | 10.81 | - | 80,582 |
| Mar 14, 2025 | 10.95 | 11.14 | 10.76 | 10.81 | 10.81 | -0.09% | 71,107 |
| Mar 13, 2025 | 11.23 | 11.36 | 10.80 | 10.82 | 10.82 | -3.57% | 52,532 |
| Mar 12, 2025 | 10.74 | 11.27 | 10.64 | 11.22 | 11.22 | 5.35% | 100,289 |
| Mar 11, 2025 | 10.49 | 10.73 | 10.22 | 10.65 | 10.65 | 1.43% | 87,782 |
| Mar 10, 2025 | 10.54 | 10.88 | 10.36 | 10.50 | 10.50 | -2.51% | 105,557 |
| Mar 7, 2025 | 10.47 | 11.04 | 10.45 | 10.77 | 10.77 | 3.36% | 81,613 |
| Mar 6, 2025 | 10.37 | 10.83 | 10.26 | 10.42 | 10.42 | -1.51% | 88,836 |
| Mar 5, 2025 | 10.90 | 11.05 | 10.55 | 10.58 | 10.58 | -3.73% | 101,133 |
| Mar 4, 2025 | 11.20 | 11.49 | 10.80 | 10.99 | 10.99 | -3.00% | 138,475 |
| Mar 3, 2025 | 11.95 | 12.05 | 11.28 | 11.33 | 11.33 | -5.11% | 456,442 |
| Feb 28, 2025 | 11.80 | 12.33 | 11.70 | 11.94 | 11.94 | -0.33% | 193,152 |
| Feb 27, 2025 | 12.21 | 12.51 | 11.81 | 11.98 | 11.98 | -0.33% | 211,299 |
| Feb 26, 2025 | 12.11 | 12.51 | 11.91 | 12.02 | 12.02 | -0.83% | 88,364 |
| Feb 25, 2025 | 13.04 | 13.17 | 12.12 | 12.12 | 12.12 | -5.68% | 105,762 |
| Feb 24, 2025 | 13.61 | 13.82 | 12.84 | 12.85 | 12.85 | -1.46% | 158,082 |
| Feb 21, 2025 | 13.32 | 13.40 | 12.97 | 13.04 | 13.04 | -0.23% | 96,612 |
| Feb 20, 2025 | 12.95 | 13.28 | 12.70 | 13.07 | 13.07 | 0.54% | 75,054 |
| Feb 19, 2025 | 13.01 | 13.22 | 12.70 | 13.00 | 13.00 | -0.69% | 93,606 |
| Feb 18, 2025 | 13.53 | 13.62 | 12.77 | 13.09 | 13.09 | -2.60% | 101,782 |
| Feb 14, 2025 | 12.66 | 13.44 | 12.66 | 13.44 | 13.44 | 6.41% | 115,239 |
| Feb 13, 2025 | 12.79 | 12.85 | 12.57 | 12.63 | 12.63 | -0.47% | 59,413 |
| Feb 12, 2025 | 12.01 | 13.00 | 12.01 | 12.69 | 12.69 | 3.68% | 115,156 |
| Feb 11, 2025 | 12.67 | 12.91 | 12.06 | 12.24 | 12.24 | -4.82% | 168,453 |
| Feb 10, 2025 | 12.97 | 13.17 | 12.73 | 12.86 | 12.86 | -0.62% | 80,564 |
| Feb 7, 2025 | 13.50 | 13.62 | 12.74 | 12.94 | 12.94 | -4.01% | 96,356 |
| Feb 6, 2025 | 14.00 | 14.02 | 13.38 | 13.48 | 13.48 | -3.65% | 117,938 |
| Feb 5, 2025 | 13.60 | 14.27 | 13.49 | 13.99 | 13.99 | 3.17% | 66,892 |
| Feb 4, 2025 | 13.39 | 13.75 | 13.39 | 13.56 | 13.56 | 1.73% | 98,324 |
| Feb 3, 2025 | 12.85 | 13.63 | 12.53 | 13.33 | 13.33 | -0.82% | 106,335 |
| Jan 31, 2025 | 13.53 | 13.84 | 13.33 | 13.44 | 13.44 | 0.52% | 116,631 |
| Jan 30, 2025 | 13.49 | 13.65 | 13.24 | 13.37 | 13.37 | 0.83% | 100,018 |
| Jan 29, 2025 | 13.05 | 13.30 | 12.90 | 13.26 | 13.26 | 1.61% | 66,543 |
| Jan 28, 2025 | 13.16 | 13.37 | 12.79 | 13.05 | 13.05 | -0.99% | 84,785 |
| Jan 27, 2025 | 12.72 | 13.29 | 12.72 | 13.18 | 13.18 | 2.65% | 111,856 |
| Jan 24, 2025 | 12.70 | 12.93 | 12.51 | 12.84 | 12.84 | -0.62% | 94,559 |
| Jan 23, 2025 | 12.49 | 13.09 | 12.39 | 12.92 | 12.92 | 3.03% | 187,566 |
| Jan 22, 2025 | 13.06 | 13.46 | 12.54 | 12.54 | 12.54 | -3.98% | 151,978 |
| Jan 21, 2025 | 12.83 | 13.15 | 12.71 | 13.06 | 13.06 | 2.92% | 95,629 |
| Jan 17, 2025 | 12.69 | 12.73 | 12.49 | 12.69 | 12.69 | 1.20% | 106,644 |