Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entrada Therapeutics Inc (NQ: TRDA )

15.74 -0.06 (-0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 6.050 6.420 5.900 5.980 50,325 -0.31(-4.93%)
Apr 28, 2022 6.260 6.400 5.960 6.290 52,404 +0.04(+0.64%)
Apr 27, 2022 6.480 6.710 6.070 6.250 70,813 -0.28(-4.29%)
Apr 26, 2022 7.160 7.180 6.500 6.530 44,291 -0.77(-10.55%)
Apr 25, 2022 6.600 7.520 6.600 7.300 63,112 +0.60(+8.96%)
Apr 22, 2022 6.680 6.980 6.520 6.700 34,597 -0.05(-0.74%)
Apr 21, 2022 6.870 6.960 6.570 6.750 56,342 -0.02(-0.30%)
Apr 20, 2022 6.920 7.210 6.500 6.770 57,755 -0.19(-2.73%)
Apr 19, 2022 7.190 7.190 6.610 6.960 119,735 -0.33(-4.53%)
Apr 18, 2022 8.100 8.800 6.870 7.290 264,050 -0.81(-10.00%)
Apr 14, 2022 7.510 8.210 7.500 8.100 73,546 +0.65(+8.72%)
Apr 13, 2022 7.100 7.540 6.860 7.450 137,863 +0.40(+5.67%)
Apr 12, 2022 6.910 7.267 6.790 7.050 1,028,938 +0.32(+4.75%)
Apr 11, 2022 7.290 7.290 6.620 6.730 76,604 -0.64(-8.68%)
Apr 08, 2022 7.500 7.590 7.100 7.370 40,860 -0.13(-1.73%)
Apr 07, 2022 7.960 8.160 7.390 7.500 58,235 -0.41(-5.18%)
Apr 06, 2022 9.070 9.070 7.570 7.910 40,201 -0.74(-8.55%)
Apr 05, 2022 9.830 9.830 8.630 8.650 22,865 -1.04(-10.73%)
Apr 04, 2022 9.470 9.830 8.960 9.690 32,644 +0.46(+4.98%)
Apr 01, 2022 9.590 10.15 9.060 9.230 25,088 -0.16(-1.70%)
Mar 31, 2022 9.480 10.29 9.180 9.390 52,925 -0.16(-1.68%)
Mar 30, 2022 9.790 11.16 9.490 9.550 69,112 -0.09(-0.93%)
Mar 29, 2022 9.390 9.750 9.390 9.640 27,225 +0.49(+5.36%)
Mar 28, 2022 10.25 10.60 8.890 9.150 33,529 -1.09(-10.64%)
Mar 25, 2022 10.18 11.14 9.810 10.24 63,868 +0.11(+1.09%)
Mar 24, 2022 10.01 10.33 9.428 10.13 60,278 +0.46(+4.76%)
Mar 23, 2022 10.80 11.48 9.630 9.670 52,248 -1.48(-13.27%)
Mar 22, 2022 10.42 11.82 9.860 11.15 39,516 +0.83(+8.04%)
Mar 21, 2022 9.820 10.83 9.610 10.32 62,736 +0.47(+4.77%)
Mar 18, 2022 9.690 12.01 9.490 9.850 234,506 +0.16(+1.65%)
Mar 17, 2022 9.860 10.71 9.250 9.690 71,215 +0.20(+2.11%)
Mar 16, 2022 9.020 10.00 8.400 9.490 59,828 +0.51(+5.68%)
Mar 15, 2022 8.300 8.980 7.240 8.980 383,068 +0.80(+9.78%)
Mar 14, 2022 9.280 9.280 7.900 8.180 209,486 -0.29(-3.42%)
Mar 11, 2022 10.30 10.73 8.150 8.470 101,692 -1.87(-18.09%)
Mar 10, 2022 10.74 11.07 10.01 10.34 54,035 -0.85(-7.60%)
Mar 09, 2022 10.59 11.67 10.25 11.19 47,116 +0.61(+5.77%)
Mar 08, 2022 10.62 11.38 10.25 10.58 37,738 -0.11(-1.03%)
Mar 07, 2022 10.27 11.02 9.390 10.69 75,877 +0.33(+3.19%)
Mar 04, 2022 11.08 11.56 10.01 10.36 52,459 -0.85(-7.58%)
Mar 03, 2022 12.33 13.18 11.21 11.21 38,417 -0.91(-7.51%)
Mar 02, 2022 11.71 12.41 11.62 12.12 28,084 +0.55(+4.75%)
Mar 01, 2022 12.22 14.65 11.42 11.57 78,139 -0.56(-4.62%)
Feb 28, 2022 11.92 12.97 11.21 12.13 79,831 +0.03(+0.25%)
Feb 25, 2022 13.22 12.93 11.95 12.10 73,028 -1.06(-8.05%)
Feb 24, 2022 11.77 14.02 10.88 13.16 76,070 +0.80(+6.47%)
Feb 23, 2022 15.03 15.25 12.22 12.36 64,718 -2.57(-17.21%)
Feb 22, 2022 14.14 15.86 13.90 14.93 221,705 -0.02(-0.13%)
Feb 18, 2022 14.95 0 +0.65(+4.55%)
Feb 17, 2022 14.42 17.48 13.20 14.30 157,639 -0.39(-2.65%)
Feb 16, 2022 13.30 15.22 13.25 14.69 421,583 +1.39(+10.45%)
Feb 15, 2022 12.12 13.96 11.59 13.30 77,483 +1.57(+13.38%)
Feb 14, 2022 11.41 12.36 10.89 11.73 40,838 +0.41(+3.62%)
Feb 11, 2022 10.48 11.69 10.12 11.32 53,152 +0.84(+8.02%)
Feb 10, 2022 10.11 11.34 10.11 10.48 47,312 +0.16(+1.55%)
Feb 09, 2022 10.74 10.74 10.00 10.32 31,137 +0.32(+3.20%)
Feb 08, 2022 9.930 10.46 9.370 10.00 48,954 -0.01(-0.10%)
Feb 07, 2022 10.19 10.27 9.280 10.01 28,644 -0.22(-2.15%)
Feb 04, 2022 9.000 10.36 9.000 10.23 54,556 +1.16(+12.79%)
Feb 03, 2022 9.200 8.902 9.070 40,958 -0.35(-3.72%)
Feb 02, 2022 10.17 10.25 9.210 9.420 34,374 -0.82(-8.01%)
Feb 01, 2022 11.04 11.04 9.635 10.24 54,415 -0.83(-7.50%)
Jan 31, 2022 9.240 11.21 11.07 82,632 +1.76(+18.90%)
Jan 28, 2022 8.410 9.340 8.031 9.310 29,878 +0.94(+11.23%)
Jan 27, 2022 8.990 9.165 8.250 8.370 61,447 -0.54(-6.06%)
Jan 26, 2022 9.560 9.880 8.770 8.910 50,537 -0.58(-6.11%)
Jan 25, 2022 9.000 9.730 8.707 9.490 41,538 +0.41(+4.52%)
Jan 24, 2022 8.070 9.200 8.000 9.080 75,796 +0.99(+12.24%)
Jan 21, 2022 7.750 8.560 7.660 8.090 227,195 +0.09(+1.12%)
Jan 20, 2022 8.060 9.220 7.620 8.000 208,354 +0.01(+0.13%)
Jan 19, 2022 8.050 8.680 7.470 7.990 90,677 -0.02(-0.25%)
Jan 18, 2022 8.500 8.580 7.890 8.010 58,140 -0.63(-7.29%)
Jan 14, 2022 8.640 0 +0.03(+0.35%)
Jan 13, 2022 9.540 9.540 8.490 8.610 75,051 -1.09(-11.24%)
Jan 12, 2022 10.52 10.52 9.590 9.700 85,737 -0.72(-6.91%)
Jan 11, 2022 11.25 11.28 10.19 10.42 129,576 -0.79(-7.05%)
Jan 10, 2022 11.67 11.67 10.63 11.21 130,487 -0.63(-5.32%)
Jan 07, 2022 12.85 13.46 11.50 11.84 104,382 -0.95(-7.43%)
Jan 06, 2022 13.47 13.62 12.51 12.79 69,009 -0.74(-5.47%)
Jan 05, 2022 16.10 16.35 13.40 13.53 119,452 -2.47(-15.44%)
Jan 04, 2022 16.90 17.00 15.11 16.00 194,946 -0.93(-5.49%)
Jan 03, 2022 17.27 17.53 16.18 16.93 222,220 -0.19(-1.11%)
Dec 31, 2021 18.07 18.50 16.91 17.12 119,750 -1.25(-6.80%)
Dec 30, 2021 18.07 19.20 17.75 18.37 73,492 +0.37(+2.06%)
Dec 29, 2021 17.47 18.37 16.18 18.00 84,764 +0.55(+3.15%)
Dec 28, 2021 17.85 18.09 17.15 17.45 66,707 -0.38(-2.13%)
Dec 27, 2021 17.50 18.88 16.53 17.83 103,767 +0.81(+4.76%)
Dec 23, 2021 16.00 17.17 15.39 17.02 77,663 +0.97(+6.04%)
Dec 22, 2021 14.58 16.51 14.58 16.05 249,284 +1.27(+8.59%)
Dec 21, 2021 13.70 14.81 13.27 14.78 136,916 +1.08(+7.88%)
Dec 20, 2021 14.95 15.60 13.45 13.70 230,696 -1.65(-10.75%)
Dec 17, 2021 14.99 16.68 14.80 15.35 1,604,965 +0.00(+0.00%)
Dec 16, 2021 17.72 18.67 14.64 15.35 413,595 -2.53(-14.15%)
Dec 15, 2021 18.87 19.83 16.82 17.88 253,859 -1.16(-6.09%)
Dec 14, 2021 19.69 20.75 17.56 19.04 241,555 -0.86(-4.32%)
Dec 13, 2021 20.05 21.52 19.21 19.90 297,714 -0.34(-1.68%)
Dec 10, 2021 21.49 21.78 19.93 20.24 193,129 -0.78(-3.71%)
Dec 09, 2021 21.22 22.19 19.50 21.02 280,161 +0.03(+0.14%)
Dec 08, 2021 22.23 22.85 18.95 20.99 318,846 -0.52(-2.42%)
Dec 07, 2021 22.31 24.09 21.00 21.51 196,052 -0.75(-3.37%)
Dec 06, 2021 26.96 27.17 21.76 22.26 156,727 -4.47(-16.72%)
Dec 03, 2021 28.73 29.99 25.90 26.73 104,200 -2.24(-7.73%)
Dec 02, 2021 30.48 31.80 28.15 28.97 80,748 -1.51(-4.95%)
Dec 01, 2021 30.00 31.06 29.11 30.48 77,063 +0.70(+2.35%)
Nov 30, 2021 30.62 31.69 28.01 29.78 164,316 -0.52(-1.72%)
Nov 29, 2021 29.36 31.52 27.51 30.30 202,888 +1.39(+4.81%)
Nov 26, 2021 26.44 30.00 24.29 28.91 77,710 +1.92(+7.11%)
Nov 24, 2021 24.52 29.12 23.00 26.99 155,461 +2.86(+11.85%)
Nov 23, 2021 30.01 30.23 21.27 24.13 225,815 -6.27(-20.62%)
Nov 22, 2021 33.02 34.35 30.22 30.40 139,831 -2.39(-7.29%)
Nov 19, 2021 33.71 34.80 32.58 32.79 123,487 -1.04(-3.07%)
Nov 18, 2021 35.00 35.13 33.43 33.83 277,158 -1.17(-3.34%)
Nov 17, 2021 34.50 36.05 33.00 35.00 252,634 +0.80(+2.34%)
Nov 16, 2021 34.21 36.22 32.41 34.20 359,575 -0.24(-0.70%)
Nov 15, 2021 32.85 36.22 32.58 34.44 321,741 +2.04(+6.30%)
Nov 12, 2021 31.30 36.22 31.30 32.40 219,162 -0.14(-0.43%)
Nov 11, 2021 29.49 33.90 29.27 32.54 165,620 +3.49(+12.01%)
Nov 10, 2021 29.08 29.05 126,849 -0.01(-0.03%)
Nov 09, 2021 24.83 29.48 24.83 29.06 236,200 +2.36(+8.84%)
Nov 08, 2021 23.32 27.03 22.80 26.70 129,771 +1.95(+7.88%)
Nov 05, 2021 25.33 26.40 21.39 24.75 150,562 -0.13(-0.52%)
Nov 04, 2021 24.29 27.80 24.00 24.88 236,382 -0.09(-0.36%)
Nov 03, 2021 23.97 27.48 23.40 24.97 251,055 -0.51(-2.00%)
Nov 02, 2021 21.99 26.88 21.99 25.48 440,986 +2.97(+13.19%)
Nov 01, 2021 24.79 23.95 20.00 22.51 406,415 -1.44(-6.01%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.