Entrada Therapeutics Inc (TRDA) Historical Stock Data
6.76 ↑0.00 (0.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRDA is down -0.52% a day on average. There have been 11 days where Entrada Therapeutics Inc closed green and 19 days where TRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-07-10 | 7.53 | 6.76 | ↓$0.77 (-10.23%) | 6.75 | 7.53 | 153.22K |
| 2025-07-09 | 7.20 | 7.57 | ↑$0.37 (5.14%) | 7.20 | 7.62 | 143.71K |
| 2025-07-08 | 7.01 | 7.16 | ↑$0.15 (2.14%) | 7.01 | 7.27 | 169.53K |
| 2025-07-07 | 7.11 | 6.97 | ↓$0.14 (-1.97%) | 6.87 | 7.16 | 147.32K |
| 2025-07-03 | 7.30 | 7.23 | ↓$0.07 (-0.96%) | 7.13 | 7.38 | 66.45K |
| 2025-07-02 | 7.11 | 7.27 | ↑$0.16 (2.25%) | 7.09 | 7.41 | 126.33K |
| 2025-07-01 | 6.69 | 7.11 | ↑$0.42 (6.28%) | 6.59 | 7.28 | 205.75K |
| 2025-06-30 | 6.96 | 6.72 | ↓$0.24 (-3.45%) | 6.70 | 7.01 | 160.97K |
| 2025-06-27 | 7.03 | 6.91 | ↓$0.12 (-1.71%) | 6.83 | 7.08 | 545.18K |
| 2025-06-26 | 7.11 | 7.02 | ↓$0.09 (-1.27%) | 6.80 | 7.11 | 97.04K |
| 2025-06-25 | 7.07 | 7.06 | ↓$0.01 (-0.14%) | 6.93 | 7.19 | 116.24K |
| 2025-06-24 | 7.11 | 7.08 | ↓$0.03 (-0.42%) | 7.01 | 7.20 | 91.26K |
| 2025-06-23 | 7.08 | 7.04 | ↓$0.04 (-0.56%) | 6.94 | 7.19 | 88.59K |
| 2025-06-20 | 7.13 | 7.12 | ↓$0.01 (-0.14%) | 7.02 | 7.21 | 221.79K |
| 2025-06-18 | 7.20 | 7.03 | ↓$0.17 (-2.36%) | 6.94 | 7.41 | 118.69K |
| 2025-06-17 | 7.35 | 7.21 | ↓$0.14 (-1.90%) | 7.15 | 7.61 | 127.21K |
| 2025-06-16 | 7.64 | 7.41 | ↓$0.23 (-3.01%) | 7.39 | 7.77 | 82.22K |
| 2025-06-13 | 7.63 | 7.59 | ↓$0.04 (-0.52%) | 7.52 | 7.80 | 117.87K |
| 2025-06-12 | 7.89 | 7.85 | ↓$0.04 (-0.51%) | 7.72 | 8.03 | 76.89K |
| 2025-06-11 | 8.38 | 7.90 | ↓$0.48 (-5.73%) | 7.88 | 8.48 | 84.93K |
| 2025-06-10 | 8.11 | 8.26 | ↑$0.15 (1.85%) | 8.05 | 8.49 | 127.63K |
| 2025-06-09 | 8.47 | 8.11 | ↓$0.36 (-4.25%) | 8.10 | 8.47 | 77.71K |
| 2025-06-06 | 8.29 | 8.32 | ↑$0.03 (0.36%) | 8.29 | 8.59 | 92.69K |
| 2025-06-05 | 7.91 | 8.12 | ↑$0.21 (2.65%) | 7.70 | 8.26 | 107.23K |
| 2025-06-04 | 8.23 | 7.93 | ↓$0.30 (-3.65%) | 7.91 | 8.50 | 106.44K |
| 2025-06-03 | 8.08 | 8.24 | ↑$0.16 (1.98%) | 8.00 | 8.40 | 119.50K |
| 2025-06-02 | 7.66 | 8.14 | ↑$0.48 (6.27%) | 7.62 | 8.15 | 203.02K |
| 2025-05-30 | 7.85 | 7.60 | ↓$0.25 (-3.18%) | 7.55 | 7.85 | 360.72K |
| 2025-05-29 | 7.87 | 7.90 | ↑$0.03 (0.38%) | 7.80 | 8.05 | 87.41K |
| 2025-05-28 | 7.69 | 7.77 | ↑$0.08 (1.04%) | 7.60 | 7.86 | 124.22K |
Create an account or log in to view more rows.
$TRDA buy buy buy!!
$TRDA Awaiting buy signal..
$TRDA Ahhhhhhh payday tomorrow. Know what I’m doing with some spare
$TRDA what calls are you guys jacked to the tits on?
$TRDA to the moon
$TRDA if your selling dont regret it later
$TRDA ready to explode
$TRDA soon
$TRDA Fuk the 1% even though i feel like the 1%
$TRDA The United States stock market is going to crash.