Entrada Therapeutics Inc. (TRDA)
11.60
-0.34 (-2.85%)
At close: Mar 03, 2025, 12:32 PM
TRDA Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 11.80 | 12.33 | 11.70 | 11.94 | -0.04 | -0.33% | 192,987 |
| 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 |
| Jan 21, 2025 | 12.83 | 13.15 | 12.71 | 13.06 | 0.37 | 2.92% | 95,629 |
| Jan 17, 2025 | 12.69 | 12.73 | 12.49 | 12.69 | 0.15 | 1.20% | 106,644 |
| Jan 16, 2025 | 12.12 | 12.72 | 12.02 | 12.54 | 0.29 | 2.37% | 163,204 |
| Jan 15, 2025 | 12.96 | 13.02 | 12.20 | 12.25 | -0.24 | -1.92% | 117,500 |
| Jan 14, 2025 | 13.44 | 13.67 | 12.35 | 12.49 | -0.88 | -6.58% | 177,600 |
| Jan 13, 2025 | 14.47 | 14.47 | 13.16 | 13.37 | -1.28 | -8.74% | 121,724 |
| Jan 10, 2025 | 16.00 | 16.07 | 14.60 | 14.65 | -1.57 | -9.68% | 187,146 |
| Jan 8, 2025 | 17.15 | 17.15 | 16.19 | 16.22 | -1.03 | -5.97% | 114,243 |
| Jan 7, 2025 | 17.97 | 18.42 | 17.11 | 17.25 | -0.80 | -4.43% | 122,804 |
| Jan 6, 2025 | 18.75 | 18.75 | 18.04 | 18.05 | -0.26 | -1.42% | 75,002 |
| Jan 3, 2025 | 17.69 | 18.76 | 17.63 | 18.31 | 0.85 | 4.87% | 120,113 |
| Jan 2, 2025 | 17.41 | 18.01 | 17.13 | 17.46 | 0.17 | 0.98% | 155,309 |
| Dec 31, 2024 | 17.49 | 17.80 | 17.23 | 17.29 | -0.08 | -0.46% | 116,100 |
| Dec 30, 2024 | 17.38 | 17.74 | 16.81 | 17.37 | -0.04 | -0.23% | 105,300 |
| Dec 27, 2024 | 17.62 | 17.84 | 17.21 | 17.41 | -0.33 | -1.86% | 76,441 |
| Dec 26, 2024 | 17.48 | 17.80 | 17.11 | 17.74 | 0.18 | 1.03% | 48,334 |
| Dec 24, 2024 | 17.50 | 17.71 | 17.02 | 17.56 | 0.10 | 0.57% | 39,000 |
| Dec 23, 2024 | 17.48 | 17.67 | 17.02 | 17.46 | -0.13 | -0.74% | 87,102 |
| Dec 20, 2024 | 16.86 | 18.00 | 16.86 | 17.59 | 0.31 | 1.79% | 357,928 |
| Dec 19, 2024 | 17.11 | 17.68 | 16.86 | 17.28 | 0.18 | 1.05% | 125,300 |
| Dec 18, 2024 | 18.50 | 18.96 | 17.00 | 17.10 | -1.35 | -7.32% | 149,700 |
| Dec 17, 2024 | 17.89 | 18.54 | 17.83 | 18.45 | 0.44 | 2.44% | 91,400 |
| Dec 16, 2024 | 17.61 | 18.46 | 17.28 | 18.01 | 0.35 | 1.98% | 103,700 |