Entrada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	6.41	6.50	6.12	6.15	6.15	-4.80%	375,508
Jul 21, 2026	6.35	6.55	6.19	6.46	6.46	1.89%	513,745
Jul 20, 2026	6.85	6.91	6.29	6.34	6.34	-7.98%	371,520
Jul 17, 2026	6.70	6.98	6.64	6.89	6.89	0.29%	378,186
Jul 16, 2026	7.10	7.13	6.68	6.87	6.87	-3.38%	726,508
Jul 15, 2026	6.77	7.12	6.65	7.11	7.11	4.56%	282,705
Jul 14, 2026	6.60	6.83	6.46	6.80	6.80	3.03%	245,913
Jul 13, 2026	6.81	6.90	6.51	6.60	6.60	-4.62%	284,674
Jul 10, 2026	7.41	7.44	6.73	6.92	6.92	-6.49%	380,492
Jul 9, 2026	7.34	7.49	7.15	7.40	7.40	1.09%	603,163
Jul 8, 2026	7.33	7.50	6.88	7.32	7.32	-1.74%	540,975
Jul 7, 2026	7.66	7.66	7.28	7.45	7.45	-1.06%	374,539
Jul 6, 2026	7.70	7.90	7.47	7.53	7.53	-2.46%	259,369
Jul 2, 2026	7.67	8.10	7.46	7.72	7.72	1.71%	360,864
Jul 1, 2026	7.35	7.71	7.32	7.59	7.59	3.12%	272,541
Jun 30, 2026	7.71	7.75	7.32	7.36	7.36	-4.54%	322,734
Jun 29, 2026	7.75	7.88	7.38	7.71	7.71	-0.39%	240,103
Jun 26, 2026	7.13	7.79	7.07	7.74	7.74	8.25%	1,448,009
Jun 25, 2026	7.55	7.71	7.02	7.15	7.15	-5.17%	244,902
Jun 24, 2026	7.26	7.67	6.93	7.54	7.54	4.14%	183,977
Jun 23, 2026	6.96	7.40	6.85	7.24	7.24	2.40%	207,333
Jun 22, 2026	7.17	7.37	6.91	7.07	7.07	-0.28%	278,973
Jun 18, 2026	6.99	7.21	6.76	7.09	7.09	4.11%	339,739
Jun 17, 2026	6.54	7.06	6.51	6.81	6.81	4.77%	201,185
Jun 16, 2026	6.53	6.62	6.35	6.50	6.50	-1.14%	173,987
Jun 15, 2026	6.59	6.72	6.39	6.58	6.58	1.78%	192,403
Jun 12, 2026	6.31	6.51	6.19	6.46	6.46	2.38%	185,970
Jun 11, 2026	5.97	6.39	5.76	6.31	6.31	5.70%	339,835
Jun 10, 2026	6.34	6.50	5.95	5.97	5.97	-6.28%	269,065
Jun 9, 2026	6.39	6.71	6.15	6.37	6.37	1.76%	175,795
Jun 8, 2026	6.38	6.49	6.13	6.26	6.26	-1.73%	245,830
Jun 5, 2026	6.93	7.14	6.34	6.37	6.37	-9.00%	195,030
Jun 4, 2026	6.68	7.08	6.57	7.00	7.00	6.38%	235,390
Jun 3, 2026	6.64	6.80	6.48	6.58	6.58	-0.90%	240,456
Jun 2, 2026	6.80	6.80	6.50	6.64	6.64	-3.91%	299,078
Jun 1, 2026	7.05	7.14	6.74	6.91	6.91	-2.26%	280,663
May 29, 2026	6.82	7.11	6.75	7.07	7.07	3.67%	277,956
May 28, 2026	6.66	6.91	6.59	6.82	6.82	2.87%	307,557
May 27, 2026	6.72	6.86	6.53	6.63	6.63	-1.04%	426,494
May 26, 2026	6.61	6.84	6.33	6.70	6.70	2.13%	513,532
May 22, 2026	6.51	6.76	6.44	6.56	6.56	3.96%	369,793
May 21, 2026	6.04	6.35	5.93	6.31	6.31	4.47%	372,062
May 20, 2026	5.70	6.07	5.70	6.04	6.04	6.90%	440,631
May 19, 2026	5.86	5.98	5.63	5.65	5.65	-4.07%	378,151
May 18, 2026	6.36	6.44	5.83	5.89	5.89	-7.68%	433,878
May 15, 2026	6.66	6.76	6.31	6.38	6.38	-6.59%	327,121
May 14, 2026	7.25	7.41	6.35	6.83	6.83	-6.69%	779,146
May 13, 2026	7.02	7.35	6.78	7.32	7.32	2.81%	674,847
May 12, 2026	7.00	7.52	6.88	7.12	7.12	1.71%	1,239,279
May 11, 2026	6.96	7.36	6.82	7.00	7.00	2.34%	794,528