Entrada Therapeutics Inc (TRDA) Historical Stock Data
17.22 ↑0.12 (0.70%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRDA is up 0.09% a day on average. There have been 13 days where Entrada Therapeutics Inc closed green and 17 days where TRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 17.50 | 17.22 | ↓$0.28 (-1.60%) | 16.88 | 17.61 | 84.17K |
| 2024-07-25 | 16.24 | 17.10 | ↑$0.86 (5.30%) | 16.24 | 17.20 | 135.58K |
| 2024-07-24 | 17.00 | 16.17 | ↓$0.83 (-4.88%) | 16.07 | 17.26 | 136.10K |
| 2024-07-23 | 16.97 | 17.18 | ↑$0.21 (1.24%) | 16.68 | 17.93 | 314.61K |
| 2024-07-22 | 17.12 | 17.11 | ↓$0.01 (-0.06%) | 16.73 | 17.27 | 86.93K |
| 2024-07-19 | 16.98 | 16.98 | ↑$0.00 (0.00%) | 16.69 | 17.18 | 68.47K |
| 2024-07-18 | 17.06 | 16.88 | ↓$0.18 (-1.06%) | 16.67 | 17.67 | 136.63K |
| 2024-07-17 | 17.51 | 17.12 | ↓$0.39 (-2.23%) | 16.74 | 17.76 | 98.96K |
| 2024-07-16 | 18.17 | 17.76 | ↓$0.41 (-2.26%) | 17.48 | 18.17 | 120.69K |
| 2024-07-15 | 17.36 | 17.86 | ↑$0.50 (2.88%) | 17.18 | 18.00 | 168.52K |
| 2024-07-12 | 17.80 | 17.15 | ↓$0.65 (-3.65%) | 16.72 | 18.00 | 190.49K |
| 2024-07-11 | 15.99 | 17.37 | ↑$1.38 (8.63%) | 15.82 | 17.58 | 243.28K |
| 2024-07-10 | 15.60 | 15.74 | ↑$0.14 (0.90%) | 15.33 | 16.00 | 154.82K |
| 2024-07-09 | 15.31 | 15.56 | ↑$0.25 (1.63%) | 15.15 | 15.90 | 122.27K |
| 2024-07-08 | 14.27 | 15.15 | ↑$0.88 (6.17%) | 13.96 | 15.20 | 82.13K |
| 2024-07-05 | 14.02 | 14.13 | ↑$0.11 (0.78%) | 13.78 | 14.21 | 92.66K |
| 2024-07-03 | 13.99 | 14.19 | ↑$0.20 (1.43%) | 13.86 | 14.26 | 30.84K |
| 2024-07-02 | 14.36 | 14.00 | ↓$0.36 (-2.51%) | 13.98 | 14.53 | 59.56K |
| 2024-07-01 | 14.41 | 14.32 | ↓$0.09 (-0.62%) | 13.95 | 14.50 | 84.90K |
| 2024-06-28 | 14.34 | 14.25 | ↓$0.09 (-0.63%) | 13.98 | 14.52 | 742.76K |
| 2024-06-27 | 14.32 | 14.17 | ↓$0.15 (-1.05%) | 13.98 | 14.44 | 56.94K |
| 2024-06-26 | 14.54 | 14.10 | ↓$0.44 (-3.03%) | 13.99 | 14.61 | 104.15K |
| 2024-06-25 | 14.15 | 14.77 | ↑$0.62 (4.38%) | 14.15 | 15.06 | 132.53K |
| 2024-06-24 | 15.01 | 14.24 | ↓$0.77 (-5.13%) | 14.16 | 15.50 | 107.35K |
| 2024-06-21 | 14.40 | 14.85 | ↑$0.45 (3.13%) | 14.21 | 14.99 | 112.35K |
| 2024-06-20 | 14.78 | 14.44 | ↓$0.34 (-2.30%) | 14.40 | 14.85 | 37.27K |
| 2024-06-18 | 15.33 | 14.79 | ↓$0.54 (-3.52%) | 14.71 | 15.42 | 60.36K |
| 2024-06-17 | 15.57 | 15.21 | ↓$0.36 (-2.31%) | 15.16 | 15.74 | 69.20K |
| 2024-06-14 | 16.00 | 15.78 | ↓$0.22 (-1.38%) | 15.78 | 16.17 | 60.84K |
| 2024-06-13 | 15.76 | 16.45 | ↑$0.69 (4.38%) | 15.75 | 16.48 | 265.65K |
Create an account or log in to view more rows.
$TRDA Fuk the 1% even though i feel like the 1%
$TRDA The United States stock market is going to crash.
$TRDA diamond balls
$TRDA She's gettin' ready to...
$TRDA Chill out and chill some more. It's all temporary.
$TRDA When they tell me diversifying is for idiots
$TRDA dont be a POS today
$TRDA what V recovery or fake pump
$TRDA hold
$TRDA nice day!