Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
7.09
+0.01 (0.21%)
Sep 2, 2026, 11:48 AM EDT - Market open
Entrada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 369,871 |
| 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% | 248,591 |
| 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% | 184,247 |
| Aug 21, 2026 | 7.64 | 7.74 | 7.44 | 7.57 | 7.57 | -0.39% | 141,015 |
| 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% | 241,826 |
| Aug 18, 2026 | 7.21 | 7.43 | 7.16 | 7.27 | 7.27 | -0.68% | 129,754 |
| Aug 17, 2026 | 7.33 | 7.56 | 7.25 | 7.32 | 7.32 | -1.88% | 193,112 |
| Aug 14, 2026 | 7.45 | 7.53 | 7.21 | 7.46 | 7.46 | 0.13% | 237,985 |
| Aug 13, 2026 | 7.74 | 7.77 | 7.37 | 7.45 | 7.45 | -2.87% | 236,441 |
| Aug 12, 2026 | 7.03 | 7.68 | 6.93 | 7.67 | 7.67 | 8.95% | 263,619 |
| Aug 11, 2026 | 7.00 | 7.27 | 6.93 | 7.04 | 7.04 | 1.29% | 262,470 |
| Aug 10, 2026 | 6.87 | 7.26 | 6.83 | 6.95 | 6.95 | 1.16% | 411,769 |
| Aug 7, 2026 | 6.94 | 7.09 | 6.75 | 6.87 | 6.87 | - | 376,952 |
| Aug 6, 2026 | 7.05 | 7.11 | 6.74 | 6.87 | 6.87 | -2.69% | 269,893 |
| 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% | 663,125 |
| 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 |
| 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% | 541,144 |
| 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% | 259,374 |
| Jul 2, 2026 | 7.67 | 8.10 | 7.46 | 7.72 | 7.72 | 1.71% | 360,890 |
| Jul 1, 2026 | 7.35 | 7.71 | 7.32 | 7.59 | 7.59 | 3.12% | 272,567 |
| Jun 30, 2026 | 7.71 | 7.75 | 7.32 | 7.36 | 7.36 | -4.54% | 322,737 |
| Jun 29, 2026 | 7.75 | 7.88 | 7.38 | 7.71 | 7.71 | -0.39% | 240,297 |
| Jun 26, 2026 | 7.13 | 7.79 | 7.07 | 7.74 | 7.74 | 8.25% | 1,448,065 |
| Jun 25, 2026 | 7.55 | 7.71 | 7.02 | 7.15 | 7.15 | -5.17% | 244,905 |
| Jun 24, 2026 | 7.26 | 7.67 | 6.93 | 7.54 | 7.54 | 4.14% | 184,003 |
| Jun 23, 2026 | 6.96 | 7.40 | 6.85 | 7.24 | 7.24 | 2.40% | 207,478 |