Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
8.82
+0.44 (5.25%)
At close: May 12, 2025, 4:00 PM
8.82
0.00 (0.00%)
After-hours: May 12, 2025, 4:05 PM EDT
Entrada Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2025 | 8.63 | 9.09 | 8.52 | 8.82 | - | 5.25% | 144,197 |
| May 9, 2025 | 8.67 | 9.15 | 8.34 | 8.38 | 8.38 | -2.78% | 110,354 |
| May 8, 2025 | 8.10 | 8.66 | 7.71 | 8.62 | 8.62 | 5.64% | 146,446 |
| May 7, 2025 | 8.34 | 8.46 | 7.97 | 8.16 | 8.16 | -2.04% | 142,829 |
| May 6, 2025 | 8.92 | 9.08 | 8.23 | 8.33 | 8.33 | -8.36% | 191,814 |
| May 5, 2025 | 9.21 | 9.27 | 8.93 | 9.09 | 9.09 | -1.52% | 93,744 |
| May 2, 2025 | 9.18 | 9.41 | 9.00 | 9.23 | 9.23 | 1.99% | 88,458 |
| May 1, 2025 | 9.14 | 9.46 | 8.83 | 9.05 | 9.05 | -0.88% | 102,568 |
| Apr 30, 2025 | 8.77 | 9.27 | 8.69 | 9.13 | 9.13 | 2.13% | 127,526 |
| Apr 29, 2025 | 8.80 | 9.27 | 8.71 | 8.94 | 8.94 | 0.79% | 107,675 |
| Apr 28, 2025 | 8.88 | 9.11 | 8.58 | 8.87 | 8.87 | 0.34% | 104,304 |
| Apr 25, 2025 | 8.88 | 8.89 | 8.61 | 8.84 | 8.84 | -1.34% | 96,288 |
| Apr 24, 2025 | 8.73 | 9.34 | 8.62 | 8.96 | 8.96 | 2.87% | 126,390 |
| Apr 23, 2025 | 8.96 | 9.23 | 8.69 | 8.71 | 8.71 | - | 155,926 |
| Apr 22, 2025 | 8.02 | 8.75 | 8.01 | 8.71 | 8.71 | 9.56% | 113,877 |
| Apr 21, 2025 | 7.98 | 8.19 | 7.88 | 7.95 | 7.95 | -2.21% | 276,209 |
| Apr 17, 2025 | 7.83 | 8.38 | 7.79 | 8.13 | 8.13 | 3.44% | 158,883 |
| Apr 16, 2025 | 7.84 | 7.89 | 7.56 | 7.86 | 7.86 | -0.13% | 179,751 |
| Apr 15, 2025 | 7.88 | 8.03 | 7.75 | 7.87 | 7.87 | -0.63% | 167,832 |
| Apr 14, 2025 | 8.00 | 8.09 | 7.70 | 7.92 | 7.92 | 0.25% | 192,683 |
| Apr 11, 2025 | 7.85 | 8.14 | 7.54 | 7.90 | 7.90 | 0.64% | 175,185 |
| Apr 10, 2025 | 8.10 | 8.24 | 7.66 | 7.85 | 7.85 | -5.08% | 447,192 |
| Apr 9, 2025 | 7.36 | 8.47 | 7.10 | 8.27 | 8.27 | 9.54% | 185,216 |
| Apr 8, 2025 | 8.44 | 8.72 | 7.44 | 7.55 | 7.55 | -7.81% | 176,614 |
| Apr 7, 2025 | 7.63 | 8.60 | 7.42 | 8.19 | 8.19 | 3.15% | 229,398 |
| Apr 4, 2025 | 7.70 | 7.99 | 7.52 | 7.94 | 7.94 | -1.00% | 175,164 |
| Apr 3, 2025 | 8.41 | 8.55 | 7.93 | 8.02 | 8.02 | -8.86% | 239,879 |
| Apr 2, 2025 | 8.64 | 8.89 | 8.59 | 8.80 | 8.80 | 0.46% | 167,460 |
| Apr 1, 2025 | 9.04 | 9.44 | 8.73 | 8.76 | 8.76 | -3.10% | 148,242 |
| Mar 31, 2025 | 9.43 | 9.43 | 8.85 | 9.04 | 9.04 | -5.44% | 143,370 |
| Mar 28, 2025 | 9.92 | 9.92 | 9.51 | 9.56 | 9.56 | -4.02% | 66,723 |
| Mar 27, 2025 | 9.95 | 10.06 | 9.79 | 9.96 | 9.96 | 0.61% | 89,226 |
| Mar 26, 2025 | 10.07 | 10.29 | 9.75 | 9.90 | 9.90 | -2.70% | 85,576 |
| Mar 25, 2025 | 10.76 | 10.87 | 10.08 | 10.18 | 10.18 | -5.79% | 66,914 |
| Mar 24, 2025 | 10.63 | 10.81 | 10.61 | 10.80 | 10.80 | 2.96% | 74,114 |
| Mar 21, 2025 | 10.27 | 10.80 | 10.15 | 10.49 | 10.49 | 0.77% | 205,190 |
| Mar 20, 2025 | 10.59 | 11.04 | 10.37 | 10.41 | 10.41 | -3.16% | 67,273 |
| Mar 19, 2025 | 10.52 | 10.78 | 10.31 | 10.75 | 10.75 | 2.77% | 128,848 |
| Mar 18, 2025 | 10.66 | 10.74 | 10.28 | 10.46 | 10.46 | -3.24% | 59,455 |
| Mar 17, 2025 | 10.67 | 11.36 | 10.53 | 10.81 | 10.81 | - | 80,582 |
| Mar 14, 2025 | 10.95 | 11.14 | 10.76 | 10.81 | 10.81 | -0.09% | 71,107 |
| Mar 13, 2025 | 11.23 | 11.36 | 10.80 | 10.82 | 10.82 | -3.57% | 52,532 |
| Mar 12, 2025 | 10.74 | 11.27 | 10.64 | 11.22 | 11.22 | 5.35% | 100,289 |
| Mar 11, 2025 | 10.49 | 10.73 | 10.22 | 10.65 | 10.65 | 1.43% | 87,782 |
| Mar 10, 2025 | 10.54 | 10.88 | 10.36 | 10.50 | 10.50 | -2.51% | 105,557 |
| Mar 7, 2025 | 10.47 | 11.04 | 10.45 | 10.77 | 10.77 | 3.36% | 81,613 |
| Mar 6, 2025 | 10.37 | 10.83 | 10.26 | 10.42 | 10.42 | -1.51% | 88,836 |
| Mar 5, 2025 | 10.90 | 11.05 | 10.55 | 10.58 | 10.58 | -3.73% | 101,133 |
| Mar 4, 2025 | 11.20 | 11.49 | 10.80 | 10.99 | 10.99 | -3.00% | 138,475 |
| Mar 3, 2025 | 11.95 | 12.05 | 11.28 | 11.33 | 11.33 | -5.11% | 456,442 |