Entrada Therapeutics, Inc. (TRDA)

NASDAQ: TRDA · Real-Time Price · USD

6.85

-9.18 (-57.27%)

At close: May 7, 2026, 4:00 PM EDT

6.84

-0.01 (-0.15%)

After-hours: May 7, 2026, 7:59 PM EDT

Entrada Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 7, 2026	6.82	7.89	5.73	6.85	6.85	-57.27%	4,111,331
May 6, 2026	15.78	16.45	15.00	16.03	16.03	1.78%	404,213
May 5, 2026	15.82	16.19	14.81	15.75	15.75	-0.25%	401,985
May 4, 2026	14.40	16.00	14.40	15.79	15.79	8.90%	426,053
May 1, 2026	13.46	14.56	13.11	14.50	14.50	7.41%	322,829
Apr 30, 2026	12.71	13.66	12.57	13.50	13.50	6.13%	612,381
Apr 29, 2026	12.75	12.99	12.42	12.72	12.72	-1.32%	140,835
Apr 28, 2026	13.03	13.27	12.60	12.89	12.89	-0.54%	136,904
Apr 27, 2026	12.53	13.10	12.53	12.96	12.96	2.61%	140,337
Apr 24, 2026	12.83	12.83	12.17	12.63	12.63	-1.41%	161,013
Apr 23, 2026	13.09	13.22	12.45	12.81	12.81	-1.84%	163,869
Apr 22, 2026	13.18	13.24	12.82	13.05	13.05	-0.15%	169,400
Apr 21, 2026	13.55	13.70	13.00	13.07	13.07	-3.61%	99,231
Apr 20, 2026	13.91	13.97	13.51	13.56	13.56	-3.07%	134,090
Apr 17, 2026	13.90	14.08	13.60	13.99	13.99	3.17%	111,206
Apr 16, 2026	13.93	14.06	13.41	13.56	13.56	-3.07%	153,813
Apr 15, 2026	13.99	14.24	13.74	13.99	13.99	-0.29%	79,158
Apr 14, 2026	13.93	14.49	13.74	14.03	14.03	1.01%	89,661
Apr 13, 2026	13.47	13.96	13.34	13.89	13.89	2.89%	90,399
Apr 10, 2026	14.04	14.20	13.37	13.50	13.50	-3.91%	213,142
Apr 9, 2026	14.22	14.31	13.82	14.05	14.05	-1.89%	144,538
Apr 8, 2026	14.26	14.36	13.90	14.32	14.32	3.39%	157,181
Apr 7, 2026	13.90	13.91	12.75	13.85	13.85	-0.22%	151,988
Apr 6, 2026	13.31	14.00	13.10	13.88	13.88	5.55%	195,606
Apr 2, 2026	13.27	13.53	12.80	13.15	13.15	-2.45%	178,007
Apr 1, 2026	12.94	13.66	12.58	13.48	13.48	6.81%	257,054
Mar 31, 2026	12.12	12.86	12.11	12.62	12.62	7.22%	266,030
Mar 30, 2026	11.90	12.35	11.50	11.77	11.77	-1.34%	243,595
Mar 27, 2026	12.22	12.40	11.91	11.93	11.93	-3.09%	126,796
Mar 26, 2026	11.95	12.52	11.84	12.31	12.31	2.16%	138,477
Mar 25, 2026	11.73	12.25	11.55	12.05	12.05	5.06%	136,362
Mar 24, 2026	11.37	11.72	10.97	11.47	11.47	-0.17%	174,542
Mar 23, 2026	11.60	11.72	11.07	11.49	11.49	1.59%	225,520
Mar 20, 2026	11.95	12.16	11.24	11.31	11.31	-5.59%	414,705
Mar 19, 2026	11.77	12.06	11.23	11.98	11.98	0.84%	207,069
Mar 18, 2026	12.48	12.48	11.70	11.88	11.88	-5.64%	159,771
Mar 17, 2026	12.75	13.07	12.41	12.59	12.59	-1.18%	113,002
Mar 16, 2026	12.85	13.20	12.57	12.74	12.74	0.39%	142,262
Mar 13, 2026	13.12	13.28	12.25	12.69	12.69	-2.23%	137,222
Mar 12, 2026	13.42	13.42	12.28	12.98	12.98	-3.85%	197,534
Mar 11, 2026	13.01	13.66	12.96	13.50	13.50	2.27%	208,609
Mar 10, 2026	12.65	13.30	12.65	13.20	13.20	3.94%	273,099
Mar 9, 2026	12.38	13.10	12.26	12.70	12.70	0.95%	204,313
Mar 6, 2026	11.43	12.75	11.05	12.58	12.58	8.26%	464,676
Mar 5, 2026	12.22	12.41	11.53	11.62	11.62	-7.04%	407,551
Mar 4, 2026	11.97	12.57	11.75	12.50	12.50	5.49%	187,955
Mar 3, 2026	11.36	12.15	11.21	11.85	11.85	1.46%	324,888
Mar 2, 2026	11.79	12.00	11.21	11.68	11.68	-2.10%	284,805
Feb 27, 2026	12.93	12.93	11.88	11.93	11.93	-6.72%	304,285
Feb 26, 2026	11.59	12.88	11.55	12.79	12.79	6.76%	244,887