Entrada Therapeutics Inc (TRDA) Historical Stock Data
12.45 ↑0.09 (0.73%)
As of April 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRDA is up 0.00% 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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 12.10 | 12.45 | ↑$0.35 (2.89%) | 12.10 | 12.73 | 25.82K |
| 2024-04-25 | 12.23 | 12.36 | ↑$0.13 (1.06%) | 11.91 | 12.58 | 84.12K |
| 2024-04-24 | 12.79 | 12.43 | ↓$0.36 (-2.81%) | 12.31 | 12.79 | 38.56K |
| 2024-04-23 | 13.08 | 12.89 | ↓$0.19 (-1.45%) | 12.78 | 14.03 | 43.98K |
| 2024-04-22 | 12.24 | 13.10 | ↑$0.86 (7.03%) | 12.20 | 13.13 | 119.09K |
| 2024-04-19 | 11.83 | 12.15 | ↑$0.32 (2.70%) | 11.81 | 12.19 | 87.46K |
| 2024-04-18 | 12.12 | 11.91 | ↓$0.21 (-1.73%) | 11.82 | 12.40 | 130.29K |
| 2024-04-17 | 12.71 | 12.22 | ↓$0.49 (-3.86%) | 12.16 | 12.89 | 56.43K |
| 2024-04-16 | 12.87 | 12.72 | ↓$0.15 (-1.17%) | 12.52 | 13.01 | 49.60K |
| 2024-04-15 | 13.03 | 12.89 | ↓$0.14 (-1.07%) | 12.69 | 13.54 | 108.94K |
| 2024-04-12 | 13.18 | 12.95 | ↓$0.23 (-1.75%) | 12.76 | 13.51 | 55.71K |
| 2024-04-11 | 12.75 | 13.26 | ↑$0.51 (4.00%) | 12.18 | 13.29 | 92.94K |
| 2024-04-10 | 12.92 | 12.52 | ↓$0.40 (-3.10%) | 12.23 | 13.32 | 181.82K |
| 2024-04-09 | 13.58 | 13.28 | ↓$0.30 (-2.21%) | 13.00 | 13.66 | 69.24K |
| 2024-04-08 | 13.89 | 13.45 | ↓$0.44 (-3.17%) | 13.39 | 14.13 | 56.88K |
| 2024-04-05 | 13.83 | 13.81 | ↓$0.02 (-0.14%) | 13.52 | 14.06 | 104.02K |
| 2024-04-04 | 14.08 | 13.83 | ↓$0.25 (-1.78%) | 13.68 | 14.34 | 52K |
| 2024-04-03 | 13.62 | 13.81 | ↑$0.19 (1.40%) | 13.62 | 14.22 | 55.65K |
| 2024-04-02 | 13.60 | 13.88 | ↑$0.28 (2.06%) | 13.17 | 13.96 | 64.91K |
| 2024-04-01 | 14.38 | 13.76 | ↓$0.62 (-4.31%) | 13.41 | 14.38 | 70.85K |
| 2024-03-28 | 14.51 | 14.17 | ↓$0.34 (-2.34%) | 13.67 | 14.51 | 105.31K |
| 2024-03-27 | 13.99 | 14.35 | ↑$0.36 (2.57%) | 13.66 | 14.50 | 46.08K |
| 2024-03-26 | 13.46 | 13.76 | ↑$0.30 (2.23%) | 13.27 | 14.00 | 68.03K |
| 2024-03-25 | 13.86 | 13.38 | ↓$0.48 (-3.46%) | 13.12 | 13.99 | 38.64K |
| 2024-03-22 | 13.92 | 13.72 | ↓$0.20 (-1.44%) | 13.34 | 13.96 | 64.73K |
| 2024-03-21 | 13.50 | 13.54 | ↑$0.04 (0.30%) | 13.11 | 13.80 | 71.90K |
| 2024-03-20 | 12.71 | 13.35 | ↑$0.64 (5.04%) | 12.36 | 13.53 | 59.84K |
| 2024-03-19 | 12.37 | 12.70 | ↑$0.33 (2.67%) | 12.21 | 12.99 | 36.20K |
| 2024-03-18 | 12.78 | 12.41 | ↓$0.37 (-2.90%) | 12.33 | 12.78 | 47.85K |
| 2024-03-15 | 12.20 | 12.78 | ↑$0.58 (4.75%) | 12.09 | 12.81 | 111.86K |
Create an account or log in to view more rows.
$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!
$TRDA due for a spike!
$TRDA do what the markets tells you to do not the other way around
$TRDA still bullish