Entrada Therapeutics Inc (TRDA) Historical Stock Data
10.41 ↓0.17 (-1.61%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRDA is up 0.81% a day on average. There have been 18 days where Entrada Therapeutics Inc closed green and 12 days where TRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-26 | 10.73 | 10.41 | ↓$0.32 (-2.98%) | 10.31 | 10.73 | 176.34K |
| 2025-12-24 | 10.67 | 10.58 | ↓$0.09 (-0.84%) | 10.40 | 10.79 | 71.11K |
| 2025-12-23 | 10.52 | 10.63 | ↑$0.11 (1.05%) | 10.46 | 10.87 | 140.22K |
| 2025-12-22 | 10.98 | 10.62 | ↓$0.36 (-3.28%) | 10.31 | 11.19 | 239.73K |
| 2025-12-19 | 10.91 | 10.98 | ↑$0.07 (0.64%) | 10.68 | 11.25 | 229.08K |
| 2025-12-18 | 11.28 | 10.96 | ↓$0.32 (-2.84%) | 10.90 | 11.55 | 156.51K |
| 2025-12-17 | 11.36 | 11.22 | ↓$0.14 (-1.23%) | 11.11 | 11.51 | 217.92K |
| 2025-12-16 | 11.05 | 11.37 | ↑$0.32 (2.90%) | 10.82 | 11.44 | 174.84K |
| 2025-12-15 | 11.17 | 11.03 | ↓$0.14 (-1.25%) | 10.85 | 11.36 | 169.54K |
| 2025-12-12 | 10.83 | 11.08 | ↑$0.25 (2.31%) | 10.61 | 11.15 | 218.99K |
| 2025-12-11 | 10.60 | 10.81 | ↑$0.21 (1.98%) | 10.52 | 11.05 | 211.89K |
| 2025-12-10 | 10.54 | 10.59 | ↑$0.05 (0.47%) | 10.40 | 10.77 | 269.09K |
| 2025-12-09 | 11.04 | 10.59 | ↓$0.45 (-4.08%) | 10.52 | 11.24 | 119.87K |
| 2025-12-08 | 10.42 | 11.04 | ↑$0.62 (5.95%) | 10.41 | 11.07 | 153.87K |
| 2025-12-05 | 10.20 | 10.32 | ↑$0.12 (1.18%) | 10.15 | 10.40 | 102.42K |
| 2025-12-04 | 9.94 | 10.16 | ↑$0.22 (2.21%) | 9.52 | 10.38 | 123.91K |
| 2025-12-03 | 9.84 | 10.07 | ↑$0.23 (2.34%) | 9.40 | 10.12 | 134.38K |
| 2025-12-02 | 9.80 | 9.85 | ↑$0.05 (0.51%) | 9.49 | 9.99 | 268.51K |
| 2025-12-01 | 10.14 | 9.91 | ↓$0.23 (-2.27%) | 9.79 | 10.30 | 282.83K |
| 2025-11-28 | 10.06 | 10.27 | ↑$0.22 (2.14%) | 9.91 | 10.32 | 141.41K |
| 2025-11-26 | 10.15 | 10.08 | ↓$0.07 (-0.69%) | 9.96 | 10.33 | 153.97K |
| 2025-11-25 | 10.15 | 10.12 | ↓$0.03 (-0.30%) | 10.11 | 10.75 | 248.53K |
| 2025-11-24 | 10.13 | 9.89 | ↓$0.24 (-2.37%) | 9.64 | 10.45 | 246.93K |
| 2025-11-21 | 9.16 | 10.11 | ↑$0.95 (10.37%) | 9.15 | 10.17 | 352.58K |
| 2025-11-20 | 8.85 | 9.17 | ↑$0.32 (3.62%) | 8.78 | 9.29 | 268.45K |
| 2025-11-19 | 8.72 | 8.73 | ↑$0.01 (0.11%) | 8.44 | 8.92 | 332.55K |
| 2025-11-18 | 8.46 | 8.82 | ↑$0.36 (4.26%) | 8.30 | 9.12 | 351.07K |
| 2025-11-17 | 8.66 | 8.47 | ↓$0.19 (-2.19%) | 8.17 | 9.04 | 221.36K |
| 2025-11-14 | 8.68 | 8.75 | ↑$0.07 (0.81%) | 8.51 | 9.15 | 644.72K |
| 2025-11-13 | 8.29 | 8.78 | ↑$0.49 (5.91%) | 8.08 | 9.13 | 650.86K |
Create an account or log in to view more rows.
$TRDA Longs will be rewarded handsomely
$TRDA in it to win it
$TRDA I’m expecting a breakout here in the next week
$TRDA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TRDA fake wall lets break it
$TRDA oversold
$TRDA buy more doomers!!!
$TRDA gonna take my L with this one
$TRDA longer we hold
more pressure on the shorts
$TRDA buy buy buy!!