Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
17.59
+0.31 (1.79%)
At close: Dec 20, 2024, 4:00 PM
17.20
-0.39 (-2.22%)
After-hours: Dec 20, 2024, 4:21 PM EST
Entrada Therapeutics Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Dec 20, 2024 | 16.86 | 18.00 | 16.86 | 17.59 | 17.59 | 1.79% | 357,928 |
Dec 19, 2024 | 17.11 | 17.68 | 16.86 | 17.28 | 17.28 | 1.05% | 125,259 |
Dec 18, 2024 | 18.50 | 18.96 | 17.00 | 17.10 | 17.10 | -7.32% | 149,682 |
Dec 17, 2024 | 17.89 | 18.54 | 17.83 | 18.45 | 18.45 | 2.44% | 91,373 |
Dec 16, 2024 | 17.61 | 18.47 | 17.28 | 18.01 | 18.01 | 1.98% | 103,670 |
Dec 13, 2024 | 17.93 | 17.93 | 17.26 | 17.66 | 17.66 | -2.54% | 111,157 |
Dec 12, 2024 | 19.74 | 19.93 | 18.05 | 18.12 | 18.12 | -8.94% | 88,478 |
Dec 11, 2024 | 20.53 | 21.08 | 19.86 | 19.90 | 19.90 | -2.97% | 125,106 |
Dec 10, 2024 | 21.37 | 21.46 | 20.37 | 20.51 | 20.51 | -4.69% | 125,886 |
Dec 9, 2024 | 21.75 | 21.79 | 21.19 | 21.52 | 21.52 | -0.32% | 110,307 |
Dec 6, 2024 | 20.81 | 21.63 | 20.48 | 21.59 | 21.59 | 6.25% | 81,524 |
Dec 5, 2024 | 19.90 | 20.46 | 19.58 | 20.32 | 20.32 | 1.80% | 119,826 |
Dec 4, 2024 | 20.18 | 20.26 | 19.60 | 19.96 | 19.96 | -1.04% | 141,511 |
Dec 3, 2024 | 20.32 | 20.50 | 19.98 | 20.17 | 20.17 | -0.74% | 161,090 |
Dec 2, 2024 | 19.99 | 20.50 | 19.65 | 20.32 | 20.32 | 2.16% | 170,715 |
Nov 29, 2024 | 19.83 | 20.02 | 19.52 | 19.89 | 19.89 | 0.30% | 78,388 |
Nov 27, 2024 | 19.55 | 19.93 | 19.30 | 19.83 | 19.83 | 2.37% | 124,306 |
Nov 26, 2024 | 18.98 | 19.54 | 18.81 | 19.37 | 19.37 | 1.73% | 96,461 |
Nov 25, 2024 | 19.09 | 19.71 | 18.94 | 19.04 | 19.04 | 1.28% | 119,646 |
Nov 22, 2024 | 18.12 | 18.95 | 17.90 | 18.80 | 18.80 | 4.16% | 95,865 |
Nov 21, 2024 | 17.85 | 18.40 | 17.60 | 18.05 | 18.05 | 0.67% | 85,051 |
Nov 20, 2024 | 17.72 | 17.94 | 17.52 | 17.93 | 17.93 | 0.90% | 68,794 |
Nov 19, 2024 | 17.30 | 17.83 | 17.09 | 17.77 | 17.77 | 1.83% | 75,358 |
Nov 18, 2024 | 17.84 | 18.18 | 17.40 | 17.45 | 17.45 | -2.24% | 113,145 |
Nov 15, 2024 | 19.23 | 19.23 | 17.71 | 17.85 | 17.85 | -6.25% | 140,733 |
Nov 14, 2024 | 19.88 | 20.25 | 18.95 | 19.04 | 19.04 | -4.61% | 157,026 |
Nov 13, 2024 | 19.88 | 20.49 | 19.64 | 19.96 | 19.96 | 0.86% | 219,660 |
Nov 12, 2024 | 19.67 | 19.88 | 19.28 | 19.79 | 19.79 | -0.50% | 162,819 |
Nov 11, 2024 | 19.91 | 20.21 | 19.58 | 19.89 | 19.89 | 0.35% | 190,210 |
Nov 8, 2024 | 19.26 | 19.95 | 18.92 | 19.82 | 19.82 | 3.07% | 239,336 |
Nov 7, 2024 | 18.64 | 19.85 | 18.64 | 19.23 | 19.23 | 3.05% | 276,325 |
Nov 6, 2024 | 19.75 | 19.78 | 18.15 | 18.66 | 18.66 | 0.21% | 247,621 |
Nov 5, 2024 | 18.05 | 18.62 | 17.25 | 18.62 | 18.62 | 4.78% | 153,694 |
Nov 4, 2024 | 17.62 | 18.10 | 17.44 | 17.77 | 17.77 | 0.97% | 133,817 |
Nov 1, 2024 | 17.16 | 17.86 | 17.16 | 17.60 | 17.60 | 2.68% | 83,564 |
Oct 31, 2024 | 17.25 | 17.34 | 17.04 | 17.14 | 17.14 | -0.52% | 73,841 |
Oct 30, 2024 | 17.25 | 17.54 | 17.08 | 17.23 | 17.23 | -0.29% | 58,152 |
Oct 29, 2024 | 17.41 | 17.64 | 16.96 | 17.28 | 17.28 | -0.52% | 77,284 |
Oct 28, 2024 | 17.17 | 17.75 | 17.17 | 17.37 | 17.37 | 2.24% | 66,142 |
Oct 25, 2024 | 17.01 | 17.74 | 16.99 | 16.99 | 16.99 | 0.89% | 79,489 |
Oct 24, 2024 | 17.00 | 17.42 | 16.81 | 16.84 | 16.84 | -0.77% | 40,662 |
Oct 23, 2024 | 17.00 | 17.17 | 16.81 | 16.97 | 16.97 | -0.93% | 80,067 |
Oct 22, 2024 | 17.19 | 17.52 | 16.89 | 17.13 | 17.13 | -1.10% | 89,338 |
Oct 21, 2024 | 17.35 | 17.49 | 16.80 | 17.32 | 17.32 | -0.69% | 80,615 |
Oct 18, 2024 | 17.73 | 17.80 | 17.31 | 17.44 | 17.44 | -1.08% | 57,949 |
Oct 17, 2024 | 17.78 | 17.78 | 17.18 | 17.63 | 17.63 | -0.17% | 62,337 |
Oct 16, 2024 | 17.78 | 18.01 | 17.54 | 17.66 | 17.66 | 0.74% | 108,675 |
Oct 15, 2024 | 18.00 | 18.00 | 17.50 | 17.53 | 17.53 | -1.68% | 150,931 |
Oct 14, 2024 | 16.78 | 17.88 | 16.47 | 17.83 | 17.83 | 6.26% | 147,608 |
Oct 11, 2024 | 15.79 | 16.82 | 15.68 | 16.78 | 16.78 | 6.14% | 186,586 |
Oct 10, 2024 | 15.93 | 16.22 | 15.65 | 15.81 | 15.81 | -2.23% | 160,295 |
Oct 9, 2024 | 16.45 | 16.45 | 15.94 | 16.17 | 16.17 | -1.34% | 213,366 |
Oct 8, 2024 | 16.58 | 16.69 | 16.25 | 16.39 | 16.39 | -0.91% | 93,232 |
Oct 7, 2024 | 17.06 | 17.30 | 16.48 | 16.54 | 16.54 | -3.10% | 101,032 |
Oct 4, 2024 | 16.88 | 17.20 | 16.68 | 17.07 | 17.07 | 3.83% | 99,438 |
Oct 3, 2024 | 16.14 | 16.71 | 15.98 | 16.44 | 16.44 | 0.92% | 159,121 |
Oct 2, 2024 | 16.03 | 16.42 | 15.53 | 16.29 | 16.29 | 1.81% | 111,198 |
Oct 1, 2024 | 15.91 | 16.02 | 15.19 | 16.00 | 16.00 | 0.13% | 159,388 |
Sep 30, 2024 | 16.30 | 16.66 | 15.59 | 15.98 | 15.98 | -2.86% | 158,789 |
Sep 27, 2024 | 16.03 | 17.38 | 15.87 | 16.45 | 16.45 | 4.31% | 359,189 |
Sep 26, 2024 | 15.41 | 16.16 | 15.11 | 15.77 | 15.77 | 4.78% | 167,567 |
Sep 25, 2024 | 15.38 | 15.50 | 15.00 | 15.05 | 15.05 | -2.27% | 79,799 |
Sep 24, 2024 | 14.66 | 15.44 | 14.49 | 15.40 | 15.40 | 5.70% | 187,901 |
Sep 23, 2024 | 14.84 | 14.90 | 14.48 | 14.57 | 14.57 | -0.75% | 221,638 |
Sep 20, 2024 | 14.84 | 15.09 | 14.55 | 14.68 | 14.68 | -2.13% | 434,010 |
Sep 19, 2024 | 14.13 | 15.38 | 14.09 | 15.00 | 15.00 | 9.89% | 138,028 |
Sep 18, 2024 | 14.13 | 14.26 | 13.46 | 13.65 | 13.65 | -3.60% | 240,500 |
Sep 17, 2024 | 14.55 | 14.58 | 13.90 | 14.16 | 14.16 | -2.68% | 160,008 |
Sep 16, 2024 | 15.06 | 15.42 | 14.50 | 14.55 | 14.55 | -3.00% | 78,095 |
Sep 13, 2024 | 15.12 | 15.19 | 14.94 | 15.00 | 15.00 | 0.94% | 122,108 |
Sep 12, 2024 | 14.98 | 15.23 | 14.67 | 14.86 | 14.86 | - | 74,851 |
Sep 11, 2024 | 14.72 | 15.03 | 14.54 | 14.86 | 14.86 | 0.95% | 74,299 |
Sep 10, 2024 | 15.01 | 15.05 | 14.58 | 14.72 | 14.72 | -2.06% | 97,035 |
Sep 9, 2024 | 14.75 | 15.33 | 14.70 | 15.03 | 15.03 | 1.55% | 124,396 |
Sep 6, 2024 | 15.32 | 15.63 | 14.62 | 14.80 | 14.80 | -3.83% | 82,033 |
Sep 5, 2024 | 15.38 | 15.58 | 14.99 | 15.39 | 15.39 | -0.06% | 88,867 |
Sep 4, 2024 | 15.87 | 15.87 | 15.04 | 15.40 | 15.40 | -1.60% | 145,085 |
Sep 3, 2024 | 17.66 | 17.75 | 15.44 | 15.65 | 15.65 | -11.58% | 127,837 |
Aug 30, 2024 | 17.72 | 17.85 | 17.08 | 17.70 | 17.70 | 1.14% | 177,913 |
Aug 29, 2024 | 16.50 | 17.59 | 16.39 | 17.50 | 17.50 | 7.23% | 145,571 |
Aug 28, 2024 | 16.60 | 16.85 | 16.14 | 16.32 | 16.32 | -2.28% | 74,597 |
Aug 27, 2024 | 16.77 | 16.89 | 16.58 | 16.70 | 16.70 | -1.24% | 59,480 |
Aug 26, 2024 | 16.62 | 17.01 | 16.43 | 16.91 | 16.91 | 2.36% | 155,437 |
Aug 23, 2024 | 16.35 | 16.64 | 15.99 | 16.52 | 16.52 | 2.55% | 119,789 |
Aug 22, 2024 | 16.49 | 16.65 | 16.06 | 16.11 | 16.11 | -2.13% | 75,737 |
Aug 21, 2024 | 16.93 | 17.11 | 16.37 | 16.46 | 16.46 | -2.78% | 165,201 |
Aug 20, 2024 | 16.55 | 17.00 | 16.32 | 16.93 | 16.93 | 2.48% | 164,106 |
Aug 19, 2024 | 16.53 | 16.63 | 16.12 | 16.52 | 16.52 | -0.06% | 467,135 |
Aug 16, 2024 | 16.17 | 16.72 | 15.78 | 16.53 | 16.53 | 1.66% | 242,610 |
Aug 15, 2024 | 16.25 | 16.61 | 15.96 | 16.26 | 16.26 | 2.78% | 105,274 |
Aug 14, 2024 | 16.00 | 16.00 | 15.31 | 15.82 | 15.82 | 0.06% | 85,326 |
Aug 13, 2024 | 15.93 | 15.93 | 14.68 | 15.81 | 15.81 | 11.26% | 117,932 |
Aug 12, 2024 | 14.00 | 14.63 | 13.71 | 14.21 | 14.21 | 1.36% | 135,969 |
Aug 9, 2024 | 14.38 | 14.70 | 13.76 | 14.02 | 14.02 | -2.98% | 96,806 |
Aug 8, 2024 | 13.87 | 14.46 | 13.79 | 14.45 | 14.45 | 4.63% | 88,515 |
Aug 7, 2024 | 14.89 | 14.89 | 13.71 | 13.81 | 13.81 | -5.99% | 109,037 |
Aug 6, 2024 | 14.43 | 15.04 | 14.15 | 14.69 | 14.69 | 1.59% | 53,057 |
Aug 5, 2024 | 13.98 | 14.57 | 13.64 | 14.46 | 14.46 | -1.97% | 130,662 |
Aug 2, 2024 | 15.26 | 15.45 | 14.49 | 14.75 | 14.75 | -7.58% | 118,201 |
Aug 1, 2024 | 16.47 | 16.66 | 15.86 | 15.96 | 15.96 | -3.10% | 322,574 |