Entrada Therapeutics, Inc. - Common Stock (TRDA)
6.8400
-0.0100 (-0.15%)
NASDAQ · Last Trade: May 9th, 10:50 AM EDT
Historical Prices For Entrada Therapeutics, Inc. - Common Stock (TRDA)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 5/08/2026 | 6.63 | 6.87 | 6.01 | 6.84 | 1,315,499 | 6.84 |
| 5/07/2026 | 6.82 | 7.89 | 5.73 | 6.85 | 4,121,682 | 6.85 |
| 5/06/2026 | 15.78 | 16.45 | 15.00 | 16.03 | 415,795 | 16.03 |
| 5/05/2026 | 15.82 | 16.19 | 14.81 | 15.75 | 402,116 | 15.75 |
| 5/04/2026 | 14.40 | 16.00 | 14.40 | 15.79 | 426,182 | 15.79 |
| 5/01/2026 | 13.46 | 14.56 | 13.11 | 14.50 | 323,342 | 14.50 |
| 4/30/2026 | 12.71 | 13.66 | 12.56 | 13.50 | 612,382 | 13.50 |
| 4/29/2026 | 12.75 | 12.99 | 12.41 | 12.72 | 140,837 | 12.72 |
| 4/28/2026 | 13.03 | 13.27 | 12.60 | 12.89 | 138,058 | 12.89 |
| 4/27/2026 | 12.53 | 13.10 | 12.53 | 12.96 | 140,344 | 12.96 |
| 4/24/2026 | 12.83 | 12.83 | 12.17 | 12.63 | 161,014 | 12.63 |
| 4/23/2026 | 13.09 | 13.22 | 12.45 | 12.81 | 164,038 | 12.81 |
| 4/22/2026 | 13.18 | 13.23 | 12.82 | 13.05 | 169,401 | 13.05 |
| 4/21/2026 | 13.55 | 13.70 | 13.00 | 13.07 | 99,267 | 13.07 |
| 4/20/2026 | 13.91 | 13.97 | 13.51 | 13.56 | 134,091 | 13.56 |
| 4/17/2026 | 13.90 | 14.08 | 13.60 | 13.99 | 113,334 | 13.99 |
| 4/16/2026 | 13.93 | 14.05 | 13.41 | 13.56 | 154,576 | 13.56 |
| 4/15/2026 | 13.99 | 14.24 | 13.74 | 13.99 | 79,158 | 13.99 |
| 4/14/2026 | 13.93 | 14.49 | 13.74 | 14.03 | 89,662 | 14.03 |
| 4/13/2026 | 13.47 | 13.96 | 13.34 | 13.89 | 90,399 | 13.89 |
| 4/10/2026 | 14.04 | 14.20 | 13.37 | 13.50 | 213,143 | 13.50 |
| 4/09/2026 | 14.22 | 14.31 | 13.82 | 14.05 | 144,540 | 14.05 |
| 4/08/2026 | 14.26 | 14.36 | 13.90 | 14.32 | 157,182 | 14.32 |
| 4/07/2026 | 13.90 | 13.91 | 12.75 | 13.85 | 155,663 | 13.85 |
| 4/06/2026 | 13.31 | 14.00 | 13.10 | 13.88 | 197,382 | 13.88 |
| 4/02/2026 | 13.27 | 13.53 | 12.79 | 13.15 | 178,008 | 13.15 |
| 4/01/2026 | 12.94 | 13.66 | 12.58 | 13.48 | 257,098 | 13.48 |
| 3/31/2026 | 12.12 | 12.86 | 12.11 | 12.62 | 266,030 | 12.62 |
| 3/30/2026 | 11.90 | 12.35 | 11.50 | 11.77 | 243,595 | 11.77 |
| 3/27/2026 | 12.22 | 12.40 | 11.91 | 11.93 | 126,796 | 11.93 |
| 3/26/2026 | 11.95 | 12.52 | 11.84 | 12.31 | 138,477 | 12.31 |
| 3/25/2026 | 11.73 | 12.25 | 11.55 | 12.05 | 136,362 | 12.05 |
| 3/24/2026 | 11.37 | 11.72 | 10.96 | 11.47 | 174,543 | 11.47 |
| 3/23/2026 | 11.60 | 11.72 | 11.07 | 11.49 | 225,520 | 11.49 |
| 3/20/2026 | 11.95 | 12.16 | 11.24 | 11.31 | 414,774 | 11.31 |
| 3/19/2026 | 11.77 | 12.06 | 11.23 | 11.98 | 207,537 | 11.98 |
| 3/18/2026 | 12.48 | 12.48 | 11.70 | 11.88 | 159,772 | 11.88 |
| 3/17/2026 | 12.75 | 13.07 | 12.41 | 12.59 | 113,003 | 12.59 |
| 3/16/2026 | 12.85 | 13.20 | 12.56 | 12.74 | 142,264 | 12.74 |
| 3/13/2026 | 13.12 | 13.27 | 12.25 | 12.69 | 137,223 | 12.69 |
| 3/12/2026 | 13.42 | 13.42 | 12.28 | 12.98 | 197,535 | 12.98 |
| 3/11/2026 | 13.01 | 13.65 | 12.96 | 13.50 | 210,985 | 13.50 |
| 3/10/2026 | 12.65 | 13.30 | 12.65 | 13.20 | 273,256 | 13.20 |
| 3/09/2026 | 12.38 | 13.10 | 12.26 | 12.70 | 204,314 | 12.70 |
| 3/06/2026 | 11.43 | 12.75 | 11.05 | 12.58 | 465,481 | 12.58 |
| 3/05/2026 | 12.22 | 12.41 | 11.53 | 11.62 | 407,552 | 11.62 |
| 3/04/2026 | 11.97 | 12.57 | 11.75 | 12.50 | 187,955 | 12.50 |
| 3/03/2026 | 11.36 | 12.15 | 11.21 | 11.85 | 324,944 | 11.85 |
| 3/02/2026 | 11.79 | 12.00 | 11.21 | 11.68 | 284,819 | 11.68 |
| 2/27/2026 | 12.93 | 12.93 | 11.88 | 11.93 | 304,285 | 11.93 |
| 2/26/2026 | 11.59 | 12.88 | 11.54 | 12.79 | 245,330 | 12.79 |
| 2/25/2026 | 11.57 | 12.16 | 11.57 | 11.98 | 189,883 | 11.98 |
| 2/24/2026 | 11.35 | 11.75 | 11.35 | 11.48 | 140,917 | 11.48 |
| 2/23/2026 | 11.26 | 11.49 | 10.60 | 11.29 | 135,024 | 11.29 |
| 2/20/2026 | 11.35 | 11.49 | 10.95 | 11.29 | 184,098 | 11.29 |
| 2/19/2026 | 10.99 | 11.43 | 10.58 | 11.41 | 143,802 | 11.41 |
| 2/18/2026 | 11.01 | 11.43 | 10.84 | 11.04 | 160,270 | 11.04 |
| 2/17/2026 | 10.93 | 11.36 | 10.74 | 11.02 | 146,256 | 11.02 |
| 2/13/2026 | 10.82 | 11.16 | 10.55 | 10.88 | 183,478 | 10.88 |
| 2/12/2026 | 11.12 | 11.41 | 10.48 | 10.80 | 153,118 | 10.80 |
| 2/11/2026 | 11.17 | 11.18 | 10.50 | 11.07 | 148,733 | 11.07 |
| 2/10/2026 | 10.60 | 11.35 | 10.18 | 10.82 | 210,898 | 10.82 |
| 2/09/2026 | 10.63 | 10.63 | 10.21 | 10.55 | 146,694 | 10.55 |