Entrada Therapeutics, Inc. - Common Stock (TRDA)

6.8400
-0.0100 (-0.15%)
NASDAQ · Last Trade: May 9th, 12:58 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For Entrada Therapeutics, Inc. - Common Stock (TRDA)

DateOpenHighLowCloseVolumeAdjusted Close
5/08/20266.636.876.016.841,315,4996.84
5/07/20266.827.895.736.854,121,6826.85
5/06/202615.7816.4515.0016.03415,79516.03
5/05/202615.8216.1914.8115.75402,11615.75
5/04/202614.4016.0014.4015.79426,18215.79
5/01/202613.4614.5613.1114.50323,34214.50
4/30/202612.7113.6612.5613.50612,38213.50
4/29/202612.7512.9912.4112.72140,83712.72
4/28/202613.0313.2712.6012.89138,05812.89
4/27/202612.5313.1012.5312.96140,34412.96
4/24/202612.8312.8312.1712.63161,01412.63
4/23/202613.0913.2212.4512.81164,03812.81
4/22/202613.1813.2312.8213.05169,40113.05
4/21/202613.5513.7013.0013.0799,26713.07
4/20/202613.9113.9713.5113.56134,09113.56
4/17/202613.9014.0813.6013.99113,33413.99
4/16/202613.9314.0513.4113.56154,57613.56
4/15/202613.9914.2413.7413.9979,15813.99
4/14/202613.9314.4913.7414.0389,66214.03
4/13/202613.4713.9613.3413.8990,39913.89
4/10/202614.0414.2013.3713.50213,14313.50
4/09/202614.2214.3113.8214.05144,54014.05
4/08/202614.2614.3613.9014.32157,18214.32
4/07/202613.9013.9112.7513.85155,66313.85
4/06/202613.3114.0013.1013.88197,38213.88
4/02/202613.2713.5312.7913.15178,00813.15
4/01/202612.9413.6612.5813.48257,09813.48
3/31/202612.1212.8612.1112.62266,03012.62
3/30/202611.9012.3511.5011.77243,59511.77
3/27/202612.2212.4011.9111.93126,79611.93
3/26/202611.9512.5211.8412.31138,47712.31
3/25/202611.7312.2511.5512.05136,36212.05
3/24/202611.3711.7210.9611.47174,54311.47
3/23/202611.6011.7211.0711.49225,52011.49
3/20/202611.9512.1611.2411.31414,77411.31
3/19/202611.7712.0611.2311.98207,53711.98
3/18/202612.4812.4811.7011.88159,77211.88
3/17/202612.7513.0712.4112.59113,00312.59
3/16/202612.8513.2012.5612.74142,26412.74
3/13/202613.1213.2712.2512.69137,22312.69
3/12/202613.4213.4212.2812.98197,53512.98
3/11/202613.0113.6512.9613.50210,98513.50
3/10/202612.6513.3012.6513.20273,25613.20
3/09/202612.3813.1012.2612.70204,31412.70
3/06/202611.4312.7511.0512.58465,48112.58
3/05/202612.2212.4111.5311.62407,55211.62
3/04/202611.9712.5711.7512.50187,95512.50
3/03/202611.3612.1511.2111.85324,94411.85
3/02/202611.7912.0011.2111.68284,81911.68
2/27/202612.9312.9311.8811.93304,28511.93
2/26/202611.5912.8811.5412.79245,33012.79
2/25/202611.5712.1611.5711.98189,88311.98
2/24/202611.3511.7511.3511.48140,91711.48
2/23/202611.2611.4910.6011.29135,02411.29
2/20/202611.3511.4910.9511.29184,09811.29
2/19/202610.9911.4310.5811.41143,80211.41
2/18/202611.0111.4310.8411.04160,27011.04
2/17/202610.9311.3610.7411.02146,25611.02
2/13/202610.8211.1610.5510.88183,47810.88
2/12/202611.1211.4110.4810.80153,11810.80
2/11/202611.1711.1810.5011.07148,73311.07
2/10/202610.6011.3510.1810.82210,89810.82
2/09/202610.6310.6310.2110.55146,69410.55