Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
6.71
+0.07 (1.05%)
At close: Sep 22, 2026, 4:00 PM EDT
6.71
0.00 (0.00%)
After-hours: Sep 22, 2026, 4:54 PM EDT
Entrada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2026 | 6.83 | 6.87 | 6.79 | 6.79 | - | 2.18% | 142,062 |
| Sep 21, 2026 | 6.81 | 6.81 | 6.46 | 6.64 | 6.64 | -1.63% | 375,282 |
| Sep 18, 2026 | 6.85 | 6.89 | 6.60 | 6.75 | 6.75 | -2.17% | 354,430 |
| Sep 17, 2026 | 6.91 | 7.05 | 6.67 | 6.90 | 6.90 | 0.15% | 297,364 |
| Sep 16, 2026 | 6.92 | 6.99 | 6.74 | 6.89 | 6.89 | 0.15% | 249,217 |
| Sep 15, 2026 | 7.05 | 7.05 | 6.67 | 6.88 | 6.88 | -2.41% | 247,765 |
| Sep 14, 2026 | 6.80 | 7.07 | 6.72 | 7.05 | 7.05 | 3.68% | 336,096 |
| Sep 11, 2026 | 6.49 | 6.81 | 6.29 | 6.80 | 6.80 | 5.92% | 291,808 |
| Sep 10, 2026 | 7.00 | 7.18 | 6.38 | 6.42 | 6.42 | -9.70% | 448,063 |
| Sep 9, 2026 | 7.47 | 7.55 | 7.02 | 7.11 | 7.11 | -5.45% | 382,044 |
| Sep 8, 2026 | 7.02 | 7.70 | 6.95 | 7.52 | 7.52 | 5.47% | 514,213 |
| Sep 4, 2026 | 7.11 | 7.17 | 7.00 | 7.13 | 7.13 | -0.56% | 341,729 |
| Sep 3, 2026 | 7.31 | 7.42 | 7.04 | 7.17 | 7.17 | -1.78% | 395,559 |
| Sep 2, 2026 | 7.07 | 7.34 | 6.96 | 7.30 | 7.30 | 3.25% | 306,542 |
| Sep 1, 2026 | 6.95 | 7.18 | 6.80 | 7.07 | 7.07 | 0.28% | 205,483 |
| Aug 31, 2026 | 6.84 | 7.17 | 6.76 | 7.05 | 7.05 | 0.71% | 450,412 |
| Aug 28, 2026 | 7.18 | 7.24 | 6.94 | 7.00 | 7.00 | -3.71% | 111,601 |
| Aug 27, 2026 | 7.02 | 7.37 | 6.80 | 7.27 | 7.27 | 3.86% | 248,603 |
| Aug 26, 2026 | 7.55 | 7.64 | 6.95 | 7.00 | 7.00 | -8.14% | 229,319 |
| Aug 25, 2026 | 7.39 | 7.67 | 7.39 | 7.62 | 7.62 | 3.96% | 269,980 |
| Aug 24, 2026 | 7.58 | 7.58 | 7.12 | 7.33 | 7.33 | -3.17% | 184,249 |
| Aug 21, 2026 | 7.64 | 7.74 | 7.44 | 7.57 | 7.57 | -0.39% | 141,016 |
| Aug 20, 2026 | 7.76 | 7.77 | 7.30 | 7.60 | 7.60 | -2.31% | 250,039 |
| Aug 19, 2026 | 7.49 | 7.79 | 7.40 | 7.78 | 7.78 | 7.02% | 241,838 |
| Aug 18, 2026 | 7.21 | 7.43 | 7.16 | 7.27 | 7.27 | -0.68% | 129,755 |
| Aug 17, 2026 | 7.33 | 7.56 | 7.25 | 7.32 | 7.32 | -1.88% | 193,113 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.21 | 7.46 | 7.46 | 0.13% | 237,986 |
| Aug 13, 2026 | 7.74 | 7.77 | 7.37 | 7.45 | 7.45 | -2.87% | 236,442 |
| Aug 12, 2026 | 7.03 | 7.68 | 6.93 | 7.67 | 7.67 | 8.95% | 263,660 |
| Aug 11, 2026 | 7.00 | 7.27 | 6.93 | 7.04 | 7.04 | 1.29% | 264,101 |
| Aug 10, 2026 | 6.87 | 7.26 | 6.83 | 6.95 | 6.95 | 1.16% | 411,842 |
| Aug 7, 2026 | 6.94 | 7.09 | 6.75 | 6.87 | 6.87 | - | 458,069 |
| Aug 6, 2026 | 7.05 | 7.11 | 6.74 | 6.87 | 6.87 | -2.69% | 269,971 |
| Aug 5, 2026 | 7.47 | 7.47 | 6.85 | 7.06 | 7.06 | -2.49% | 591,549 |
| Aug 4, 2026 | 6.95 | 7.97 | 6.95 | 7.24 | 7.24 | -0.28% | 663,126 |
| Aug 3, 2026 | 6.83 | 7.31 | 6.64 | 7.26 | 7.26 | 6.92% | 500,498 |
| Jul 31, 2026 | 6.71 | 6.90 | 6.49 | 6.79 | 6.79 | 0.30% | 352,598 |
| Jul 30, 2026 | 6.55 | 7.04 | 6.45 | 6.77 | 6.77 | 3.36% | 594,748 |
| Jul 29, 2026 | 5.78 | 6.73 | 5.78 | 6.55 | 6.55 | 12.35% | 435,423 |
| Jul 28, 2026 | 6.10 | 6.11 | 5.72 | 5.83 | 5.83 | -4.11% | 445,752 |
| Jul 27, 2026 | 5.95 | 6.23 | 5.95 | 6.08 | 6.08 | 3.93% | 446,761 |
| Jul 24, 2026 | 6.08 | 6.48 | 5.75 | 5.85 | 5.85 | -3.31% | 566,335 |
| Jul 23, 2026 | 6.05 | 6.35 | 5.90 | 6.05 | 6.05 | -1.63% | 791,911 |
| Jul 22, 2026 | 6.41 | 6.50 | 6.12 | 6.15 | 6.15 | -4.80% | 375,955 |
| Jul 21, 2026 | 6.35 | 6.55 | 6.19 | 6.46 | 6.46 | 1.89% | 513,746 |
| Jul 20, 2026 | 6.85 | 6.91 | 6.29 | 6.34 | 6.34 | -7.98% | 371,531 |
| Jul 17, 2026 | 6.70 | 6.98 | 6.64 | 6.89 | 6.89 | 0.29% | 378,187 |
| 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% | 282,714 |
| Jul 14, 2026 | 6.60 | 6.83 | 6.46 | 6.80 | 6.80 | 3.03% | 245,939 |