Entrada Therapeutics, Inc. - Common Stock (TRDA)

7.7400
+0.5900 (8.25%)
NASDAQ· Last Trade: Jun 27th, 12:04 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

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

DateOpenHighLowCloseVolumeAdjusted Close
6/26/20267.137.797.077.741,448,0567.74
6/25/20267.557.717.027.15244,9067.15
6/24/20267.267.676.937.54184,0047.54
6/23/20266.967.406.847.24207,4797.24
6/22/20267.177.376.917.07279,0567.07
6/18/20266.997.216.767.09339,7617.09
6/17/20266.547.066.506.81201,1856.81
6/16/20266.536.626.356.50173,9876.50
6/15/20266.596.726.396.58192,4046.58
6/12/20266.316.516.196.46185,9716.46
6/11/20265.976.395.766.31339,8356.31
6/10/20266.346.505.955.97269,0665.97
6/09/20266.396.716.156.37175,7956.37
6/08/20266.386.496.136.26245,8326.26
6/05/20266.937.146.346.37195,0316.37
6/04/20266.687.086.577.00235,3907.00
6/03/20266.646.806.486.58240,4576.58
6/02/20266.806.806.506.64299,0796.64
6/01/20267.057.146.746.91280,6636.91
5/29/20260.007.116.757.07277,9567.07
5/28/20266.666.916.596.82307,5586.82
5/27/20266.726.866.536.63426,4946.63
5/26/20266.616.846.336.70513,5216.70
5/22/20266.516.766.446.56369,7936.56
5/21/20266.046.355.936.31372,0526.31
5/20/20265.706.075.706.04440,6326.04
5/19/20265.865.985.635.65378,1515.65
5/18/20266.366.445.835.89433,8345.89
5/15/20266.666.766.316.38327,1266.38
5/14/20267.257.416.356.83779,1456.83
5/13/20267.027.356.807.32674,8477.32
5/12/20267.007.526.887.121,239,2817.12
5/11/20266.967.366.827.00794,4687.00
5/08/20266.636.876.016.841,316,0816.84
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