Entrada Therapeutics Inc (TRDA) Historical Stock Data
11.04 ↑0.72 (6.98%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRDA is up 1.66% a day on average. There have been 22 days where Entrada Therapeutics Inc closed green and 8 days where TRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-11-12 | 7.66 | 8.01 | ↑$0.35 (4.57%) | 7.37 | 8.08 | 323.15K |
| 2025-11-11 | 7.27 | 7.70 | ↑$0.43 (5.91%) | 7.07 | 7.74 | 182.55K |
| 2025-11-10 | 6.91 | 7.26 | ↑$0.35 (5.07%) | 6.91 | 7.32 | 199K |
| 2025-11-07 | 6.83 | 6.91 | ↑$0.08 (1.17%) | 6.35 | 7.02 | 351.71K |
| 2025-11-06 | 6.80 | 6.95 | ↑$0.15 (2.21%) | 6.09 | 7.10 | 367.31K |
| 2025-11-05 | 6.88 | 6.94 | ↑$0.06 (0.87%) | 6.66 | 7.04 | 144.99K |
| 2025-11-04 | 6.64 | 6.62 | ↓$0.02 (-0.30%) | 6.38 | 6.81 | 347.65K |
| 2025-11-03 | 6.90 | 6.78 | ↓$0.12 (-1.74%) | 6.35 | 6.94 | 315.77K |
| 2025-10-31 | 6.89 | 6.95 | ↑$0.06 (0.87%) | 6.69 | 7.02 | 145.26K |
| 2025-10-30 | 6.83 | 6.90 | ↑$0.07 (1.02%) | 6.60 | 7.02 | 128.63K |
| 2025-10-29 | 7.35 | 6.89 | ↓$0.46 (-6.26%) | 6.79 | 7.41 | 166.89K |
| 2025-10-28 | 7.35 | 7.35 | ↑$0.00 (0.00%) | 7.18 | 7.54 | 243.47K |
| 2025-10-27 | 6.97 | 7.31 | ↑$0.34 (4.88%) | 6.90 | 7.49 | 340.77K |
Create an account or log in to view more rows.
$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!!
$TRDA Awaiting buy signal..