Entrada Therapeutics Inc (TRDA) Historical Stock Data
14.80 ↓0.59 (-3.83%)
As of August 30, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, TRDA is down -0.66% 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 |
|---|---|---|---|---|---|---|
| 2024-09-06 | 15.32 | 14.80 | ↓$0.52 (-3.39%) | 14.62 | 15.63 | 82.03K |
| 2024-09-05 | 15.38 | 15.39 | ↑$0.01 (0.07%) | 14.99 | 15.58 | 88.87K |
| 2024-09-04 | 15.87 | 15.40 | ↓$0.47 (-2.96%) | 15.04 | 15.87 | 145.09K |
| 2024-09-03 | 17.66 | 15.65 | ↓$2.01 (-11.38%) | 15.44 | 17.75 | 127.84K |
| 2024-08-30 | 17.72 | 17.70 | ↓$0.02 (-0.11%) | 17.08 | 17.85 | 177.91K |
| 2024-08-29 | 16.50 | 17.50 | ↑$1.00 (6.06%) | 16.39 | 17.59 | 145.57K |
| 2024-08-28 | 16.60 | 16.32 | ↓$0.28 (-1.69%) | 16.14 | 16.85 | 74.60K |
| 2024-08-27 | 16.77 | 16.70 | ↓$0.07 (-0.42%) | 16.58 | 16.89 | 59.48K |
| 2024-08-26 | 16.62 | 16.91 | ↑$0.29 (1.74%) | 16.43 | 17.01 | 155.44K |
| 2024-08-23 | 16.35 | 16.52 | ↑$0.17 (1.04%) | 15.99 | 16.64 | 119.79K |
| 2024-08-21 | 16.93 | 16.46 | ↓$0.47 (-2.78%) | 16.37 | 17.11 | 165.10K |
| 2024-08-20 | 16.55 | 16.93 | ↑$0.38 (2.30%) | 16.32 | 17.00 | 164.11K |
| 2024-08-19 | 16.53 | 16.52 | ↓$0.01 (-0.06%) | 16.12 | 16.63 | 467.14K |
| 2024-08-16 | 16.17 | 16.53 | ↑$0.36 (2.23%) | 15.78 | 16.72 | 242.61K |
| 2024-08-15 | 16.25 | 16.26 | ↑$0.01 (0.06%) | 15.96 | 16.61 | 105.27K |
| 2024-08-14 | 16.00 | 15.82 | ↓$0.18 (-1.13%) | 15.31 | 16.00 | 85.33K |
| 2024-08-13 | 15.93 | 15.81 | ↓$0.12 (-0.75%) | 14.68 | 15.93 | 117.93K |
| 2024-08-12 | 14.00 | 14.21 | ↑$0.21 (1.50%) | 13.71 | 14.63 | 135.97K |
| 2024-08-09 | 14.38 | 14.02 | ↓$0.36 (-2.50%) | 13.76 | 14.70 | 96.81K |
| 2024-08-08 | 13.87 | 14.45 | ↑$0.58 (4.18%) | 13.79 | 14.46 | 88.52K |
| 2024-08-07 | 14.89 | 13.81 | ↓$1.08 (-7.25%) | 13.71 | 14.89 | 109.04K |
| 2024-08-06 | 14.43 | 14.69 | ↑$0.26 (1.80%) | 14.15 | 15.04 | 53.06K |
| 2024-08-05 | 13.98 | 14.46 | ↑$0.48 (3.43%) | 13.64 | 14.57 | 130.66K |
| 2024-08-02 | 15.26 | 14.75 | ↓$0.51 (-3.34%) | 14.49 | 15.45 | 118.20K |
| 2024-08-01 | 16.47 | 15.96 | ↓$0.51 (-3.10%) | 15.86 | 16.66 | 322.32K |
| 2024-07-31 | 17.00 | 16.47 | ↓$0.53 (-3.12%) | 16.43 | 17.30 | 103.60K |
| 2024-07-30 | 16.84 | 16.90 | ↑$0.06 (0.36%) | 16.63 | 17.18 | 102.46K |
| 2024-07-29 | 17.42 | 16.69 | ↓$0.73 (-4.19%) | 16.46 | 17.59 | 92.79K |
| 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 |
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!