Entrada Therapeutics Inc. (TRDA)
7.99
-0.81 (-9.20%)
At close: Apr 03, 2025, 3:59 PM
8.02
0.38%
After-hours: Apr 03, 2025, 04:20 PM EDT
Entrada Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2025 | 8.64 | 8.89 | 8.63 | 8.80 | 0.04 | 0.46% | 164,772 |
| Apr 1, 2025 | 9.04 | 9.44 | 8.73 | 8.76 | -0.28 | -3.10% | 148,240 |
| Mar 31, 2025 | 9.43 | 9.43 | 8.85 | 9.04 | -0.52 | -5.44% | 143,400 |
| Mar 28, 2025 | 9.92 | 9.92 | 9.51 | 9.56 | -0.40 | -4.02% | 66,723 |
| Mar 27, 2025 | 9.95 | 10.06 | 9.79 | 9.96 | 0.06 | 0.61% | 89,226 |
| Mar 26, 2025 | 10.07 | 10.29 | 9.74 | 9.90 | -0.28 | -2.75% | 85,600 |
| Mar 25, 2025 | 10.76 | 10.87 | 10.08 | 10.18 | -0.62 | -5.74% | 66,914 |
| Mar 24, 2025 | 10.63 | 10.81 | 10.61 | 10.80 | 0.31 | 2.96% | 74,114 |
| Mar 21, 2025 | 10.27 | 10.80 | 10.15 | 10.49 | 0.08 | 0.77% | 205,200 |
| Mar 20, 2025 | 10.59 | 11.04 | 10.37 | 10.41 | -0.34 | -3.16% | 67,300 |
| Mar 19, 2025 | 10.52 | 10.78 | 10.31 | 10.75 | 0.29 | 2.77% | 128,848 |
| Mar 18, 2025 | 10.66 | 10.74 | 10.28 | 10.46 | -0.35 | -3.24% | 59,500 |
| Mar 17, 2025 | 10.67 | 11.36 | 10.53 | 10.81 | 0.00 | 0.00% | 80,600 |
| Mar 14, 2025 | 10.95 | 11.14 | 10.76 | 10.81 | -0.01 | -0.09% | 71,107 |
| Mar 13, 2025 | 11.23 | 11.36 | 10.80 | 10.82 | -0.40 | -3.57% | 52,532 |
| Mar 12, 2025 | 10.74 | 11.27 | 10.64 | 11.22 | 0.57 | 5.35% | 100,300 |
| Mar 11, 2025 | 10.49 | 10.73 | 10.22 | 10.65 | 0.15 | 1.43% | 87,800 |
| Mar 10, 2025 | 10.54 | 10.88 | 10.36 | 10.50 | -0.27 | -2.51% | 105,607 |
| Mar 7, 2025 | 10.47 | 11.04 | 10.45 | 10.77 | 0.35 | 3.36% | 81,613 |
| Mar 6, 2025 | 10.37 | 10.83 | 10.26 | 10.42 | -0.16 | -1.51% | 88,836 |
| Mar 5, 2025 | 10.90 | 11.05 | 10.55 | 10.58 | -0.41 | -3.73% | 101,133 |
| Mar 4, 2025 | 11.20 | 11.49 | 10.80 | 10.99 | -0.34 | -3.00% | 138,500 |
| Mar 3, 2025 | 11.95 | 12.05 | 11.28 | 11.33 | -0.61 | -5.11% | 456,442 |
| Feb 28, 2025 | 11.80 | 12.33 | 11.70 | 11.94 | -0.04 | -0.33% | 193,200 |
| Feb 27, 2025 | 12.21 | 12.51 | 11.81 | 11.98 | -0.04 | -0.33% | 211,300 |
| Feb 26, 2025 | 12.11 | 12.51 | 11.91 | 12.02 | -0.10 | -0.83% | 88,400 |
| Feb 25, 2025 | 13.04 | 13.17 | 12.12 | 12.12 | -0.73 | -5.68% | 105,800 |
| Feb 24, 2025 | 13.61 | 13.82 | 12.84 | 12.85 | -0.19 | -1.46% | 158,100 |
| Feb 21, 2025 | 13.32 | 13.40 | 12.97 | 13.04 | -0.03 | -0.23% | 96,612 |
| Feb 20, 2025 | 12.95 | 13.28 | 12.70 | 13.07 | 0.07 | 0.54% | 75,100 |
| Feb 19, 2025 | 13.01 | 13.22 | 12.70 | 13.00 | -0.09 | -0.69% | 93,606 |
| Feb 18, 2025 | 13.53 | 13.62 | 12.77 | 13.09 | -0.35 | -2.60% | 101,800 |
| Feb 14, 2025 | 12.66 | 13.44 | 12.66 | 13.44 | 0.81 | 6.41% | 115,239 |
| Feb 13, 2025 | 12.79 | 12.85 | 12.57 | 12.63 | -0.06 | -0.47% | 59,413 |
| Feb 12, 2025 | 12.01 | 13.00 | 12.01 | 12.69 | 0.45 | 3.68% | 115,200 |
| Feb 11, 2025 | 12.67 | 12.91 | 12.06 | 12.24 | -0.62 | -4.82% | 168,500 |
| Feb 10, 2025 | 12.97 | 13.17 | 12.73 | 12.86 | -0.08 | -0.62% | 80,600 |
| Feb 7, 2025 | 13.50 | 13.62 | 12.74 | 12.94 | -0.54 | -4.01% | 96,400 |
| Feb 6, 2025 | 14.00 | 14.02 | 13.38 | 13.48 | -0.51 | -3.65% | 117,938 |
| Feb 5, 2025 | 13.60 | 14.27 | 13.49 | 13.99 | 0.43 | 3.17% | 66,900 |
| Feb 4, 2025 | 13.39 | 13.75 | 13.39 | 13.56 | 0.23 | 1.73% | 98,324 |
| Feb 3, 2025 | 12.85 | 13.63 | 12.53 | 13.33 | -0.11 | -0.82% | 106,335 |
| Jan 31, 2025 | 13.53 | 13.84 | 13.33 | 13.44 | 0.07 | 0.52% | 116,631 |
| Jan 30, 2025 | 13.49 | 13.65 | 13.24 | 13.37 | 0.11 | 0.83% | 100,018 |
| Jan 29, 2025 | 13.05 | 13.30 | 12.90 | 13.26 | 0.21 | 1.61% | 66,543 |
| Jan 28, 2025 | 13.16 | 13.37 | 12.79 | 13.05 | -0.13 | -0.99% | 84,800 |
| Jan 27, 2025 | 12.72 | 13.29 | 12.72 | 13.18 | 0.34 | 2.65% | 111,900 |
| Jan 24, 2025 | 12.70 | 12.93 | 12.51 | 12.84 | -0.08 | -0.62% | 94,559 |
| Jan 23, 2025 | 12.49 | 13.09 | 12.39 | 12.92 | 0.38 | 3.03% | 187,600 |
| Jan 22, 2025 | 13.06 | 13.46 | 12.54 | 12.54 | -0.52 | -3.98% | 152,000 |