Entrada Therapeutics Inc. (TRDA)
NASDAQ: TRDA
· Real-Time Price · USD
5.29
0.07 (1.34%)
At close: Sep 05, 2025, 3:59 PM
5.29
0.00%
After-hours: Sep 05, 2025, 04:10 PM EDT
TRDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 5.26 | 5.53 | 5.21 | 5.29 | 5.29 | 1.34% | 347,742 |
| Sep 4, 2025 | 5.32 | 5.39 | 5.17 | 5.22 | 5.22 | -1.88% | 342,200 |
| Sep 3, 2025 | 5.39 | 5.66 | 5.26 | 5.32 | 5.32 | -1.12% | 254,541 |
| Sep 2, 2025 | 5.47 | 5.60 | 5.37 | 5.38 | 5.38 | -1.65% | 284,900 |
| Aug 29, 2025 | 5.67 | 5.69 | 5.35 | 5.47 | 5.47 | -3.19% | 146,600 |
| Aug 28, 2025 | 5.74 | 5.76 | 5.62 | 5.65 | 5.65 | -0.53% | 118,018 |
| Aug 27, 2025 | 5.57 | 5.72 | 5.57 | 5.68 | 5.68 | 1.25% | 76,900 |
| Aug 26, 2025 | 5.63 | 5.66 | 5.46 | 5.61 | 5.61 | -0.36% | 135,031 |
| Aug 25, 2025 | 6.14 | 6.14 | 5.62 | 5.63 | 5.63 | -8.31% | 138,101 |
| Aug 22, 2025 | 5.89 | 6.27 | 5.87 | 6.14 | 6.14 | 4.60% | 198,835 |
| Aug 21, 2025 | 5.27 | 5.90 | 5.23 | 5.87 | 5.87 | 10.55% | 184,900 |
| Aug 20, 2025 | 5.64 | 5.65 | 5.27 | 5.31 | 5.31 | -5.52% | 253,100 |
| Aug 19, 2025 | 5.48 | 5.63 | 5.40 | 5.62 | 5.62 | 1.81% | 250,840 |
| Aug 18, 2025 | 5.27 | 5.53 | 5.25 | 5.52 | 5.52 | 4.74% | 239,528 |
| Aug 15, 2025 | 5.30 | 5.36 | 5.20 | 5.27 | 5.27 | 0.38% | 345,721 |
| Aug 14, 2025 | 5.30 | 5.36 | 5.09 | 5.25 | 5.25 | -1.32% | 228,100 |
| Aug 13, 2025 | 5.17 | 5.47 | 5.13 | 5.32 | 5.32 | 3.10% | 203,636 |
| Aug 12, 2025 | 5.08 | 5.19 | 5.03 | 5.16 | 5.16 | 2.79% | 278,800 |
| Aug 11, 2025 | 5.18 | 5.20 | 4.93 | 5.02 | 5.02 | -3.28% | 242,106 |
| Aug 8, 2025 | 5.35 | 5.47 | 5.05 | 5.19 | 5.19 | -2.08% | 308,342 |