Entrada Therapeutics Inc (TRDA) Historical Stock Data
12.06 ↓0.12 (-0.99%)
As of January 31, 2023, 11:41am EST.
Historical Data
In the past 30 trading days, TRDA is down -0.12% a day on average. There have been 15 days where Entrada Therapeutics Inc closed green and 15 days where TRDA closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
2023-01-30 | 11.82 | 12.18 | ↑$0.36 (3.05%) | 11.12 | 12.23 | 22.93K |
2023-01-27 | 11.85 | 12.06 | ↑$0.21 (1.77%) | 11.79 | 12.47 | 17.71K |
2023-01-26 | 13.46 | 11.67 | ↓$1.79 (-13.30%) | 11.47 | 14.07 | 59.28K |
2023-01-25 | 13.20 | 13.88 | ↑$0.68 (5.15%) | 13.20 | 13.98 | 15.51K |
2023-01-24 | 13.99 | 13.90 | ↓$0.09 (-0.64%) | 13.50 | 13.99 | 20.69K |
2023-01-23 | 13.25 | 14.00 | ↑$0.75 (5.66%) | 13.25 | 14.01 | 25.08K |
2023-01-20 | 12.73 | 13.37 | ↑$0.64 (5.03%) | 12.05 | 13.65 | 38.26K |
2023-01-19 | 13.27 | 12.57 | ↓$0.70 (-5.28%) | 11.90 | 13.27 | 54.92K |
2023-01-18 | 13.71 | 13.08 | ↓$0.63 (-4.60%) | 12.50 | 14.12 | 37.07K |
2023-01-17 | 14.20 | 13.87 | ↓$0.33 (-2.32%) | 13.61 | 14.35 | 10.30K |
2023-01-13 | 14.07 | 13.71 | ↓$0.36 (-2.53%) | 13.40 | 14.07 | 15.85K |
2023-01-12 | 13.72 | 13.67 | ↓$0.05 (-0.36%) | 13.42 | 14.12 | 43.83K |
2023-01-11 | 14.99 | 13.70 | ↓$1.29 (-8.61%) | 13.54 | 15.21 | 68.48K |
2023-01-10 | 14.71 | 14.89 | ↑$0.18 (1.22%) | 14.10 | 15.27 | 99.17K |
2023-01-09 | 13.92 | 15.23 | ↑$1.31 (9.41%) | 13.85 | 15.70 | 117.02K |
2023-01-06 | 14.19 | 14.24 | ↑$0.05 (0.35%) | 13.61 | 14.57 | 30.21K |
2023-01-05 | 12.53 | 14.00 | ↑$1.47 (11.73%) | 12.04 | 14.10 | 30.96K |
2023-01-04 | 13.79 | 12.33 | ↓$1.46 (-10.59%) | 12.04 | 13.79 | 54.49K |
2023-01-03 | 13.97 | 13.44 | ↓$0.53 (-3.79%) | 12.52 | 14.39 | 38.84K |
2022-12-30 | 13.91 | 13.52 | ↓$0.39 (-2.80%) | 13.17 | 14.13 | 171.85K |
2022-12-29 | 13.90 | 14.12 | ↑$0.22 (1.58%) | 12.95 | 15.21 | 23.65K |
2022-12-28 | 15.05 | 13.54 | ↓$1.51 (-10.03%) | 13.08 | 15.20 | 104.56K |
2022-12-27 | 14.92 | 15.07 | ↑$0.15 (1.01%) | 14.60 | 15.43 | 63.29K |
2022-12-23 | 14.94 | 14.97 | ↑$0.03 (0.20%) | 14.23 | 15.23 | 37.33K |
2022-12-22 | 15.80 | 15.36 | ↓$0.44 (-2.78%) | 15.13 | 16.28 | 22.39K |
2022-12-21 | 15.60 | 16.22 | ↑$0.62 (3.97%) | 15.46 | 17.01 | 49.27K |
2022-12-20 | 13.72 | 15.96 | ↑$2.24 (16.33%) | 12.15 | 17.30 | 172.42K |
2022-12-19 | 21.27 | 19.89 | ↓$1.38 (-6.49%) | 19.50 | 21.29 | 49.09K |
2022-12-16 | 20.33 | 21.18 | ↑$0.85 (4.18%) | 18.75 | 21.30 | 119K |
2022-12-15 | 20.22 | 20.20 | ↓$0.02 (-0.10%) | 19.98 | 20.80 | 26.45K |
Create an account or log in to view more rows.
$TRDA why not Monday yet
$TRDA Dip buyers are going to get wrecked
$TRDA they don’t want us to shine… But we gon shine…
$TRDA HAVE A FANTASTIC WEEKEND FAM…
$TRDA it's just a matter of time and patience...
$TRDA bounce back baby
$TRDA green shoots
$TRDA lmao wtf was that
$TRDA has just been halted from trading due to volatility.
$TRDA has just been halted from trading due to volatility.