Entrada Therapeutics Inc. (TRDA)
NASDAQ: TRDA
· Real-Time Price · USD
6.02
0.10 (1.69%)
At close: Oct 03, 2025, 1:27 PM
TRDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 5.88 | 6.06 | 5.77 | 5.92 | 5.92 | 0.68% | 131,411 |
| Oct 1, 2025 | 5.73 | 5.95 | 5.73 | 5.88 | 5.88 | 1.38% | 165,914 |
| Sep 30, 2025 | 5.83 | 5.84 | 5.65 | 5.80 | 5.80 | -0.68% | 171,100 |
| Sep 29, 2025 | 5.79 | 5.90 | 5.67 | 5.84 | 5.84 | 0.69% | 208,900 |
| Sep 26, 2025 | 5.61 | 5.92 | 5.60 | 5.80 | 5.80 | 3.94% | 297,025 |
| Sep 25, 2025 | 5.18 | 5.64 | 5.18 | 5.58 | 5.58 | 8.35% | 522,235 |
| Sep 24, 2025 | 5.09 | 5.34 | 5.08 | 5.15 | 5.15 | 1.18% | 245,100 |
| Sep 23, 2025 | 5.28 | 5.36 | 5.09 | 5.09 | 5.09 | -3.60% | 264,300 |
| Sep 22, 2025 | 5.39 | 5.55 | 5.23 | 5.28 | 5.28 | -2.58% | 375,659 |
| Sep 19, 2025 | 5.60 | 5.77 | 5.40 | 5.42 | 5.42 | -2.34% | 489,346 |
| Sep 18, 2025 | 5.15 | 5.76 | 5.15 | 5.55 | 5.55 | 9.04% | 1,827,414 |
| Sep 17, 2025 | 5.17 | 5.51 | 5.02 | 5.09 | 5.09 | -0.59% | 840,624 |
| Sep 16, 2025 | 5.03 | 5.20 | 5.02 | 5.12 | 5.12 | 1.19% | 218,900 |
| Sep 15, 2025 | 5.30 | 5.32 | 5.03 | 5.06 | 5.06 | -4.17% | 220,900 |
| Sep 12, 2025 | 5.29 | 5.49 | 5.20 | 5.28 | 5.28 | -0.94% | 244,300 |
| Sep 11, 2025 | 5.21 | 5.39 | 5.17 | 5.33 | 5.33 | 2.11% | 229,200 |
| Sep 10, 2025 | 5.12 | 5.29 | 5.08 | 5.22 | 5.22 | 1.56% | 285,240 |
| Sep 9, 2025 | 5.27 | 5.29 | 5.12 | 5.14 | 5.14 | -2.65% | 261,400 |
| Sep 8, 2025 | 5.31 | 5.34 | 5.15 | 5.28 | 5.28 | -0.19% | 346,404 |
| Sep 5, 2025 | 5.26 | 5.53 | 5.21 | 5.29 | 5.29 | 1.34% | 347,742 |
Page 1 of 50