Entrada Therapeutics Inc. (TRDA)
NASDAQ: TRDA
· Real-Time Price · USD
5.50
-0.02 (-0.36%)
At close: Aug 19, 2025, 9:46 AM
TRDA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 5.95 | 5.95 | 5.08 | 5.30 | 5.30 | -10.92% | 499,500 |
| Aug 6, 2025 | 5.67 | 5.98 | 4.98 | 5.95 | 5.95 | 2.06% | 555,107 |
| Aug 5, 2025 | 5.86 | 5.99 | 5.68 | 5.83 | 5.83 | -1.52% | 356,449 |
| Aug 4, 2025 | 5.79 | 6.04 | 5.62 | 5.92 | 5.92 | 2.07% | 304,715 |
| Aug 1, 2025 | 5.82 | 5.90 | 5.62 | 5.80 | 5.80 | -1.36% | 315,725 |
| Jul 31, 2025 | 6.58 | 6.58 | 5.81 | 5.88 | 5.88 | -11.45% | 271,427 |
| Jul 30, 2025 | 6.38 | 6.81 | 6.37 | 6.64 | 6.64 | 5.56% | 273,300 |
| Jul 29, 2025 | 6.40 | 6.40 | 6.18 | 6.29 | 6.29 | 0.96% | 132,552 |
| Jul 28, 2025 | 6.58 | 6.67 | 6.22 | 6.23 | 6.23 | -4.74% | 233,629 |
| Jul 25, 2025 | 6.40 | 6.58 | 6.28 | 6.54 | 6.54 | 2.35% | 120,900 |
| Jul 24, 2025 | 6.34 | 6.45 | 6.22 | 6.39 | 6.39 | 0.00% | 95,900 |
| Jul 23, 2025 | 6.42 | 6.63 | 6.36 | 6.39 | 6.39 | 0.16% | 104,419 |
| Jul 22, 2025 | 6.14 | 6.40 | 6.13 | 6.38 | 6.38 | 3.91% | 127,319 |