Entrada Therapeutics Inc (TRDA) Historical Stock Data
17.74 ↑0.18 (1.03%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, TRDA is down -0.27% a day on average. There have been 17 days where Entrada Therapeutics Inc closed green and 13 days where TRDA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-26 | 17.48 | 17.74 | ↑$0.26 (1.49%) | 17.12 | 17.80 | 48.33K |
| 2024-12-24 | 17.50 | 17.56 | ↑$0.06 (0.34%) | 17.02 | 17.71 | 38.97K |
| 2024-12-23 | 17.48 | 17.46 | ↓$0.02 (-0.11%) | 17.02 | 17.67 | 87.10K |
| 2024-12-20 | 16.86 | 17.59 | ↑$0.73 (4.33%) | 16.86 | 18.00 | 357.93K |
| 2024-12-19 | 17.11 | 17.28 | ↑$0.17 (0.99%) | 16.86 | 17.68 | 125.26K |
| 2024-12-18 | 18.50 | 17.10 | ↓$1.40 (-7.57%) | 17.00 | 18.96 | 149.68K |
| 2024-12-17 | 17.89 | 18.45 | ↑$0.56 (3.13%) | 17.83 | 18.54 | 91.37K |
| 2024-12-16 | 17.61 | 18.01 | ↑$0.40 (2.27%) | 17.28 | 18.46 | 103.67K |
| 2024-12-13 | 17.93 | 17.66 | ↓$0.27 (-1.51%) | 17.26 | 17.93 | 111.16K |
| 2024-12-12 | 19.74 | 18.12 | ↓$1.62 (-8.21%) | 18.05 | 19.93 | 88.48K |
| 2024-12-11 | 20.53 | 19.90 | ↓$0.63 (-3.07%) | 19.86 | 21.08 | 125.11K |
| 2024-12-10 | 21.37 | 20.51 | ↓$0.86 (-4.02%) | 20.37 | 21.46 | 125.89K |
| 2024-12-09 | 21.75 | 21.52 | ↓$0.23 (-1.06%) | 21.19 | 21.79 | 110.31K |
| 2024-12-06 | 20.81 | 21.59 | ↑$0.78 (3.75%) | 20.48 | 21.63 | 81.35K |
| 2024-12-05 | 19.90 | 20.32 | ↑$0.42 (2.11%) | 19.58 | 20.46 | 119.83K |
| 2024-12-04 | 20.18 | 19.96 | ↓$0.22 (-1.09%) | 19.60 | 20.26 | 141.51K |
| 2024-12-03 | 20.32 | 20.17 | ↓$0.15 (-0.74%) | 19.98 | 20.50 | 161.09K |
| 2024-12-02 | 19.99 | 20.32 | ↑$0.33 (1.65%) | 19.65 | 20.50 | 170.72K |
| 2024-11-29 | 19.83 | 19.89 | ↑$0.06 (0.30%) | 19.52 | 20.02 | 78.39K |
| 2024-11-27 | 19.55 | 19.83 | ↑$0.28 (1.43%) | 19.30 | 19.93 | 124.31K |
| 2024-11-26 | 18.98 | 19.37 | ↑$0.39 (2.05%) | 18.81 | 19.54 | 96.46K |
| 2024-11-25 | 19.09 | 19.04 | ↓$0.05 (-0.26%) | 18.94 | 19.71 | 119.65K |
| 2024-11-22 | 18.12 | 18.80 | ↑$0.68 (3.75%) | 17.90 | 18.95 | 95.86K |
| 2024-11-21 | 17.85 | 18.05 | ↑$0.20 (1.12%) | 17.60 | 18.40 | 85.05K |
| 2024-11-20 | 17.72 | 17.93 | ↑$0.21 (1.19%) | 17.52 | 17.94 | 68.79K |
| 2024-11-19 | 17.30 | 17.77 | ↑$0.47 (2.72%) | 17.09 | 17.83 | 75.36K |
| 2024-11-18 | 17.84 | 17.45 | ↓$0.39 (-2.19%) | 17.40 | 18.18 | 113.15K |
| 2024-11-15 | 19.23 | 17.85 | ↓$1.38 (-7.18%) | 17.71 | 19.23 | 140.73K |
| 2024-11-14 | 19.88 | 19.04 | ↓$0.84 (-4.23%) | 18.95 | 20.25 | 157.03K |
| 2024-11-13 | 19.88 | 19.96 | ↑$0.08 (0.40%) | 19.64 | 20.49 | 219.66K |
Create an account or log in to view more rows.
$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.
$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