Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
5.31
-0.07 (-1.30%)
Sep 3, 2025, 4:00 PM - Market closed

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 3, 20255.395.665.265.325.32-1.12%254,541
Sep 2, 20255.475.605.375.385.38-1.65%284,869
Aug 29, 20255.675.695.355.475.47-3.19%146,570
Aug 28, 20255.745.765.625.655.65-0.53%118,018
Aug 27, 20255.575.725.575.685.681.25%76,867
Aug 26, 20255.635.665.465.615.61-0.36%135,031
Aug 25, 20256.146.145.625.635.63-8.31%138,101
Aug 22, 20255.896.275.876.146.144.60%198,835
Aug 21, 20255.275.905.235.875.8710.55%184,852
Aug 20, 20255.645.655.275.315.31-5.52%253,100
Aug 19, 20255.485.635.405.625.621.81%250,840
Aug 18, 20255.275.535.255.525.524.74%239,528
Aug 15, 20255.305.365.205.275.270.38%345,721
Aug 14, 20255.305.365.095.255.25-1.32%228,069
Aug 13, 20255.175.475.135.325.323.10%203,636
Aug 12, 20255.085.195.035.165.162.79%278,792
Aug 11, 20255.185.204.935.025.02-3.28%242,106
Aug 8, 20255.355.475.055.195.19-2.08%308,342
Aug 7, 20255.955.955.085.305.30-10.92%499,459
Aug 6, 20255.675.984.985.955.952.06%555,107
Aug 5, 20255.865.995.685.835.83-1.52%356,449
Aug 4, 20255.796.045.625.925.922.07%304,715
Aug 1, 20255.825.905.625.805.80-1.36%315,725
Jul 31, 20256.586.585.815.885.88-11.45%271,427
Jul 30, 20256.386.816.386.646.645.56%273,265
Jul 29, 20256.406.406.186.296.290.96%132,552
Jul 28, 20256.586.676.226.236.23-4.74%233,629
Jul 25, 20256.406.586.286.546.542.35%120,867
Jul 24, 20256.346.456.226.396.39-95,858
Jul 23, 20256.426.636.366.396.390.16%104,419
Jul 22, 20256.146.406.136.386.383.91%127,319
Jul 21, 20256.296.466.126.146.14-1.92%90,102
Jul 18, 20256.476.496.236.266.26-1.88%118,687
Jul 17, 20256.376.636.376.386.38-89,750
Jul 16, 20256.426.576.266.386.380.16%118,027
Jul 15, 20256.856.906.296.376.37-6.32%136,275
Jul 14, 20256.506.876.496.806.803.82%94,567
Jul 11, 20256.756.846.486.556.55-3.11%220,024
Jul 10, 20257.537.536.756.766.76-10.70%153,422
Jul 9, 20257.207.627.207.577.575.73%143,707
Jul 8, 20257.017.277.017.167.162.73%169,533
Jul 7, 20257.117.196.876.976.97-3.60%149,403
Jul 3, 20257.307.387.137.237.23-0.55%66,446
Jul 2, 20257.117.417.097.277.272.25%126,328
Jul 1, 20256.697.286.597.117.115.80%205,752
Jun 30, 20256.967.016.706.726.72-2.75%160,972
Jun 27, 20257.037.086.836.916.91-1.57%545,179
Jun 26, 20257.117.116.807.027.02-0.57%97,042
Jun 25, 20257.077.196.937.067.06-0.28%116,237
Jun 24, 20257.117.207.017.087.080.57%91,260