Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.

Get Started

Home
Investing
Stocks
USA
NASDAQ
Entrada Therapeutics Inc (TRDA)
Entrada Therapeutics Inc (TRDA) Historical

TRDA Entrada Therapeutics Inc

16.98

0.10 (0.59%)

Jul 19 2024 - Closed

Delayed by 15 minutes

TRDA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 19 2024	16.98	0.10	0.59%	16.98	17.18	16.685	68,466
Jul 18 2024	16.88	-0.24	-1.40%	17.06	17.665	16.67	136,626
Jul 17 2024	17.12	-0.64	-3.60%	17.51	17.76	16.74	98,964
Jul 16 2024	17.76	-0.10	-0.56%	18.17	18.17	17.48	120,689
Jul 15 2024	17.86	0.71	4.14%	17.36	18.00	17.18	168,520
Jul 12 2024	17.15	-0.22	-1.27%	17.80	18.00	16.72	190,486
Jul 11 2024	17.37	1.63	10.36%	15.99	17.58	15.82	243,275
Jul 10 2024	15.74	0.18	1.16%	15.60	16.00	15.33	154,815
Jul 09 2024	15.56	0.41	2.71%	15.31	15.90	15.15	122,269
Jul 08 2024	15.15	1.02	7.22%	14.27	15.20	13.96	82,133
Jul 05 2024	14.13	-0.06	-0.42%	14.02	14.21	13.78	92,661
Jul 03 2024	14.19	0.19	1.36%	13.99	14.26	13.86	30,842
Jul 02 2024	14.00	-0.32	-2.23%	14.36	14.525	13.98	59,559
Jul 01 2024	14.32	0.15	1.06%	14.41	14.50	13.95	84,898
Jun 28 2024	14.17	0.00	0.00%	14.17	14.17	14.17	0
Jun 27 2024	14.17	0.07	0.50%	14.32	14.44	13.98	56,943
Jun 26 2024	14.10	-0.67	-4.54%	14.54	14.61	13.99	104,153
Jun 25 2024	14.77	0.53	3.72%	14.15	15.06	14.11	132,525
Jun 24 2024	14.24	-0.61	-4.11%	15.01	15.50	14.16	107,348
Jun 21 2024	14.85	0.41	2.84%	14.40	14.99	14.2094	112,350
Jun 20 2024	14.44	-0.35	-2.37%	14.78	15.66	14.40	37,272
Jun 18 2024	14.79	-0.42	-2.76%	15.33	15.42	14.71	60,356
Jun 17 2024	15.21	-0.57	-3.61%	15.57	15.735	15.16	69,197
Jun 14 2024	15.78	-0.67	-4.07%	16.00	16.17	15.78	60,842
Jun 13 2024	16.45	0.57	3.59%	15.76	16.48	15.75	265,654
Jun 12 2024	15.88	0.31	1.99%	16.29	16.29	15.70	85,798
Jun 11 2024	15.57	-0.02	-0.13%	15.37	15.67	15.35	65,411
Jun 10 2024	15.59	-0.15	-0.95%	15.59	15.78	15.33	35,614
Jun 07 2024	15.74	-0.06	-0.38%	15.64	15.945	15.24	48,059
Jun 06 2024	15.80	-0.58	-3.54%	16.41	16.44	15.79	41,610
Jun 05 2024	16.38	1.08	7.06%	15.39	16.47	15.04	88,132
Jun 04 2024	15.30	-0.40	-2.55%	15.64	15.64	14.95	94,384
Jun 03 2024	15.70	0.23	1.49%	15.82	16.00	14.89	93,037
May 31 2024	15.47	-0.16	-1.02%	15.89	16.0819	15.03	87,480
May 30 2024	15.63	0.24	1.56%	15.71	15.86	15.14	62,774
May 29 2024	15.39	-0.75	-4.65%	15.89	16.45	15.34	94,369
May 28 2024	16.14	1.01	6.68%	15.41	16.24	15.04	134,835
May 24 2024	15.13	0.11	0.73%	15.07	15.38	15.04	33,861
May 23 2024	15.02	-0.99	-6.18%	16.02	16.05	15.00	65,350
May 22 2024	16.01	0.31	1.97%	15.69	16.32	15.65	59,963
May 21 2024	15.70	0.38	2.48%	15.30	15.72	15.14	71,074
May 20 2024	15.32	0.33	2.20%	14.87	15.41	14.87	100,905
May 17 2024	14.99	0.04	0.27%	15.34	15.34	14.78	104,887
May 16 2024	14.95	0.46	3.17%	14.63	15.005	14.26	89,048
May 15 2024	14.49	0.30	2.11%	14.46	14.81	14.40	43,983
May 14 2024	14.19	0.14	1.00%	14.49	14.83	14.02	87,798
May 13 2024	14.05	-0.29	-2.02%	14.78	14.85	13.98	125,638
May 10 2024	14.34	-0.02	-0.14%	14.33	14.46	14.02	40,887
May 09 2024	14.36	0.31	2.21%	14.02	14.44	13.8171	60,495
May 08 2024	14.05	0.17	1.22%	13.52	14.245	13.49	57,449
May 07 2024	13.88	0.38	2.81%	13.79	14.11	13.355	44,564
May 06 2024	13.50	0.34	2.58%	13.42	13.825	13.2575	25,804
May 03 2024	13.16	-0.40	-2.95%	13.70	13.91	12.92	38,162
May 02 2024	13.56	0.31	2.34%	13.40	13.59	12.72	67,224
May 01 2024	13.25	1.40	11.81%	11.98	13.36	11.78	99,275
Apr 30 2024	11.85	-0.49	-3.97%	12.29	12.39	11.82	68,824
Apr 29 2024	12.34	-0.11	-0.88%	12.47	12.5536	12.06	52,697
Apr 26 2024	12.45	0.09	0.73%	12.50	12.73	12.10	25,818
Apr 25 2024	12.36	-0.07	-0.56%	12.26	12.58	11.91	84,124
Apr 24 2024	12.43	-0.46	-3.57%	12.79	12.79	12.31	38,559
Apr 23 2024	12.89	-0.21	-1.60%	13.08	14.03	12.78	43,975
Apr 22 2024	13.10	0.95	7.82%	12.55	13.13	12.20	119,085

Entrada Therapeutics

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions