Entrada Therapeutics Inc TRDA
NASDAQ · United States · Health Technology
$5.38-0.30 (-5.28%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $5.38 | -5.28% | $5.77 | $6.22 | $5.17 | 463.70K |
| 2026-10-01 | $5.68 | -10.55% | $6.32 | $6.36 | $5.60 | 425.10K |
| 2026-09-30 | $6.35 | +1.44% | $6.20 | $6.39 | $6.13 | 239.90K |
| 2026-09-29 | $6.26 | +0.64% | $6.25 | $6.43 | $6.08 | 268.60K |
| 2026-09-28 | $6.22 | +0.97% | $6.13 | $6.24 | $5.93 | 442.60K |
| 2026-09-25 | $6.16 | -0.96% | $6.23 | $6.24 | $6.01 | 374.00K |
| 2026-09-24 | $6.22 | -4.31% | $6.47 | $6.47 | $6.14 | 319.10K |
| 2026-09-23 | $6.50 | -3.13% | $6.71 | $6.71 | $6.37 | 282.80K |
| 2026-09-22 | $6.71 | +1.05% | $6.71 | $6.93 | $6.65 | 195.50K |
| 2026-09-21 | $6.64 | -1.63% | $6.81 | $6.81 | $6.45 | 375.30K |
| 2026-09-18 | $6.75 | -2.17% | $6.85 | $6.89 | $6.60 | 354.40K |
| 2026-09-17 | $6.90 | +0.15% | $6.91 | $7.05 | $6.66 | 297.40K |
| 2026-09-16 | $6.89 | +0.15% | $6.92 | $6.99 | $6.74 | 249.20K |
| 2026-09-15 | $6.88 | -2.41% | $7.05 | $7.05 | $6.67 | 247.80K |
| 2026-09-14 | $7.05 | +3.68% | $6.80 | $7.07 | $6.72 | 336.10K |
| 2026-09-11 | $6.80 | +5.92% | $6.49 | $6.81 | $6.29 | 291.80K |
| 2026-09-10 | $6.42 | -9.70% | $7.00 | $7.18 | $6.38 | 448.10K |
| 2026-09-09 | $7.11 | -5.45% | $7.47 | $7.55 | $7.02 | 382.00K |
| 2026-09-08 | $7.52 | +5.47% | $7.02 | $7.70 | $6.95 | 514.20K |
| 2026-09-04 | $7.13 | -0.56% | $7.11 | $7.17 | $7.00 | 341.70K |
| 2026-09-03 | $7.17 | -1.78% | $7.31 | $7.42 | $7.04 | 395.60K |
| 2026-09-02 | $7.30 | +3.25% | $7.07 | $7.34 | $6.96 | 306.50K |
| 2026-09-01 | $7.07 | +0.28% | $6.95 | $7.18 | $6.80 | 205.50K |
| 2026-08-31 | $7.05 | +0.71% | $6.84 | $7.17 | $6.76 | 450.40K |
| 2026-08-28 | $7.00 | -3.71% | $7.18 | $7.24 | $6.93 | 111.60K |
| 2026-08-27 | $7.27 | +3.86% | $7.02 | $7.37 | $6.80 | 248.60K |
| 2026-08-26 | $7.00 | -8.14% | $7.55 | $7.64 | $6.95 | 229.30K |
| 2026-08-25 | $7.62 | +3.96% | $7.39 | $7.67 | $7.39 | 270.00K |
| 2026-08-24 | $7.33 | -3.17% | $7.58 | $7.58 | $7.12 | 184.20K |
| 2026-08-21 | $7.57 | -0.39% | $7.64 | $7.74 | $7.44 | 141.00K |
| 2026-08-20 | $7.60 | -2.31% | $7.76 | $7.76 | $7.30 | 250.00K |
| 2026-08-19 | $7.78 | +7.02% | $7.49 | $7.79 | $7.39 | 241.80K |
| 2026-08-18 | $7.27 | -0.68% | $7.21 | $7.43 | $7.16 | 129.80K |
| 2026-08-17 | $7.32 | -1.88% | $7.33 | $7.56 | $7.25 | 193.10K |
| 2026-08-14 | $7.46 | +0.13% | $7.45 | $7.53 | $7.21 | 238.00K |
| 2026-08-13 | $7.45 | -2.87% | $7.74 | $7.76 | $7.37 | 236.40K |
| 2026-08-12 | $7.67 | +8.95% | $7.03 | $7.68 | $6.93 | 263.60K |
| 2026-08-11 | $7.04 | +1.29% | $7.00 | $7.27 | $6.93 | 264.10K |
| 2026-08-10 | $6.95 | +1.16% | $6.87 | $7.26 | $6.83 | 411.80K |
| 2026-08-07 | $6.87 | 0.00% | $6.94 | $7.09 | $6.75 | 458.00K |
| 2026-08-06 | $6.87 | -2.69% | $7.05 | $7.11 | $6.74 | 270.00K |
| 2026-08-05 | $7.06 | -2.49% | $7.47 | $7.47 | $6.85 | 591.50K |
| 2026-08-04 | $7.24 | -0.28% | $6.95 | $7.97 | $6.95 | 663.10K |
| 2026-08-03 | $7.26 | +6.92% | $6.83 | $7.31 | $6.64 | 500.50K |
| 2026-07-31 | $6.79 | +0.30% | $6.71 | $6.90 | $6.49 | 352.60K |
| 2026-07-30 | $6.77 | +3.36% | $6.55 | $7.04 | $6.45 | 594.60K |
| 2026-07-29 | $6.55 | +12.35% | $5.78 | $6.73 | $5.78 | 435.40K |
| 2026-07-28 | $5.83 | -4.11% | $6.10 | $6.11 | $5.72 | 445.80K |
| 2026-07-27 | $6.08 | +3.93% | $5.95 | $6.23 | $5.95 | 446.80K |
| 2026-07-24 | $5.85 | -3.31% | $6.08 | $6.48 | $5.75 | 566.30K |
| 2026-07-23 | $6.05 | -1.63% | $6.05 | $6.35 | $5.90 | 791.90K |
| 2026-07-22 | $6.15 | -4.80% | $6.41 | $6.50 | $6.12 | 375.90K |
| 2026-07-21 | $6.46 | +1.89% | $6.35 | $6.55 | $6.19 | 513.70K |
| 2026-07-20 | $6.34 | -7.98% | $6.85 | $6.91 | $6.29 | 371.50K |
| 2026-07-17 | $6.89 | +0.29% | $6.70 | $6.98 | $6.64 | 378.20K |
| 2026-07-16 | $6.87 | -3.38% | $7.10 | $7.13 | $6.68 | 726.50K |
| 2026-07-15 | $7.11 | +4.56% | $6.77 | $7.12 | $6.65 | 282.70K |
| 2026-07-14 | $6.80 | +3.03% | $6.60 | $6.83 | $6.46 | 245.90K |
| 2026-07-13 | $6.60 | -4.62% | $6.81 | $6.90 | $6.51 | 284.70K |
| 2026-07-10 | $6.92 | -6.49% | $7.41 | $7.44 | $6.73 | 380.50K |
| 2026-07-09 | $7.40 | +1.09% | $7.34 | $7.49 | $7.15 | 603.20K |
| 2026-07-08 | $7.32 | -1.74% | $7.33 | $7.50 | $6.88 | 541.00K |
| 2026-07-07 | $7.45 | -1.06% | $7.66 | $7.66 | $7.28 | 374.50K |
| 2026-07-06 | $7.53 | -2.46% | $7.70 | $7.90 | $7.47 | 259.40K |
| 2026-07-02 | $7.72 | +1.71% | $7.67 | $8.10 | $7.45 | 360.90K |
| 2026-07-01 | $7.59 | +3.13% | $7.35 | $7.70 | $7.32 | 272.60K |
| 2026-06-30 | $7.36 | -4.54% | $7.71 | $7.75 | $7.32 | 322.70K |
| 2026-06-29 | $7.71 | -0.39% | $7.75 | $7.88 | $7.38 | 240.30K |
| 2026-06-26 | $7.74 | +8.25% | $7.13 | $7.79 | $7.07 | 1.45M |
| 2026-06-25 | $7.15 | -5.17% | $7.55 | $7.71 | $7.02 | 244.90K |
| 2026-06-24 | $7.54 | +4.14% | $7.26 | $7.66 | $6.93 | 184.00K |
| 2026-06-23 | $7.24 | +2.40% | $6.96 | $7.40 | $6.84 | 207.50K |
| 2026-06-22 | $7.07 | -0.28% | $7.17 | $7.37 | $6.91 | 279.00K |
| 2026-06-18 | $7.09 | +4.11% | $6.99 | $7.20 | $6.76 | 339.70K |
| 2026-06-17 | $6.81 | +4.77% | $6.54 | $7.06 | $6.51 | 201.20K |
| 2026-06-16 | $6.50 | -1.14% | $6.53 | $6.62 | $6.35 | 174.00K |
| 2026-06-15 | $6.57 | +1.78% | $6.59 | $6.72 | $6.39 | 192.40K |
| 2026-06-12 | $6.46 | +2.38% | $6.31 | $6.51 | $6.19 | 186.00K |
| 2026-06-11 | $6.31 | +5.70% | $5.97 | $6.39 | $5.76 | 339.80K |
| 2026-06-10 | $5.97 | -6.28% | $6.34 | $6.50 | $5.95 | 269.10K |
| 2026-06-09 | $6.37 | +1.76% | $6.39 | $6.71 | $6.15 | 175.80K |
| 2026-06-08 | $6.26 | -1.73% | $6.38 | $6.49 | $6.13 | 245.80K |
| 2026-06-05 | $6.37 | -9.00% | $6.93 | $7.14 | $6.34 | 195.00K |
| 2026-06-04 | $7.00 | +6.38% | $6.68 | $7.08 | $6.57 | 235.40K |
| 2026-06-03 | $6.58 | -0.90% | $6.64 | $6.80 | $6.48 | 240.50K |
| 2026-06-02 | $6.64 | -3.91% | $6.80 | $6.80 | $6.50 | 299.10K |
| 2026-06-01 | $6.91 | -2.26% | $7.05 | $7.14 | $6.74 | 280.70K |
| 2026-05-29 | $7.07 | +3.67% | $6.82 | $7.11 | $6.75 | 278.00K |
| 2026-05-28 | $6.82 | +2.87% | $6.66 | $6.91 | $6.59 | 307.50K |
| 2026-05-27 | $6.63 | -1.04% | $6.72 | $6.86 | $6.53 | 426.50K |