Skip to main content

Entrada Therapeutics, Inc. - Common Stock (NQ:TRDA)

6.720 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 30, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2025 6.960 7.010 6.700 6.720 160,972 -0.19(-2.75%)
Jun 27, 2025 7.030 7.075 6.830 6.910 545,179 -0.11(-1.57%)
Jun 26, 2025 7.110 7.110 6.800 7.020 97,042 -0.04(-0.57%)
Jun 25, 2025 7.070 7.190 6.925 7.060 116,237 -0.02(-0.28%)
Jun 24, 2025 7.110 7.200 7.007 7.080 91,260 +0.04(+0.57%)
Jun 23, 2025 7.080 7.185 6.940 7.040 88,591 -0.08(-1.12%)
Jun 20, 2025 7.130 7.205 7.015 7.120 221,794 +0.09(+1.28%)
Jun 18, 2025 7.200 7.410 6.940 7.030 118,694 -0.18(-2.50%)
Jun 17, 2025 7.350 7.612 7.150 7.210 127,210 -0.20(-2.70%)
Jun 16, 2025 7.640 7.770 7.390 7.410 82,224 -0.18(-2.37%)
Jun 13, 2025 7.630 7.800 7.517 7.590 117,868 -0.26(-3.31%)
Jun 12, 2025 7.890 8.030 7.720 7.850 76,885 -0.05(-0.63%)
Jun 11, 2025 8.380 8.475 7.880 7.900 84,927 -0.36(-4.36%)
Jun 10, 2025 8.110 8.490 8.050 8.260 127,631 +0.15(+1.85%)
Jun 09, 2025 8.470 8.470 8.100 8.110 77,713 -0.21(-2.52%)
Jun 06, 2025 8.290 8.590 8.290 8.320 92,685 +0.20(+2.46%)
Jun 05, 2025 7.910 8.260 7.700 8.120 107,234 +0.19(+2.40%)
Jun 04, 2025 8.230 8.500 7.910 7.930 106,439 -0.31(-3.76%)
Jun 03, 2025 8.080 8.400 7.995 8.240 119,495 +0.10(+1.23%)
Jun 02, 2025 7.660 8.150 7.620 8.140 203,020 +0.54(+7.11%)
May 30, 2025 7.850 7.850 7.550 7.600 360,715 -0.30(-3.80%)
May 29, 2025 7.870 8.050 7.800 7.900 87,408 +0.13(+1.67%)
May 28, 2025 7.690 7.860 7.600 7.770 124,218 +0.07(+0.91%)
May 27, 2025 7.600 7.710 7.430 7.700 143,697 +0.20(+2.67%)
May 23, 2025 7.500 7.700 7.420 7.500 103,059 -0.12(-1.57%)
May 22, 2025 7.640 7.740 7.575 7.620 115,270 -0.07(-0.91%)
May 21, 2025 8.080 8.136 7.620 7.690 135,034 -0.55(-6.67%)
May 20, 2025 7.980 8.400 7.810 8.240 168,250 +0.23(+2.87%)
May 19, 2025 7.960 8.280 7.810 8.010 121,121 -0.08(-0.99%)
May 16, 2025 8.120 8.190 7.990 8.090 217,158 -0.03(-0.37%)
May 15, 2025 8.010 8.150 7.640 8.120 98,811 +0.15(+1.88%)
May 14, 2025 8.700 8.750 7.950 7.970 150,490 -0.73(-8.39%)
May 13, 2025 8.910 8.985 8.470 8.700 137,753 -0.12(-1.36%)
May 12, 2025 8.630 9.090 8.520 8.820 145,355 +0.44(+5.25%)
May 09, 2025 8.670 9.150 8.340 8.380 110,354 -0.24(-2.78%)
May 08, 2025 8.100 8.660 7.710 8.620 146,446 +0.46(+5.64%)
May 07, 2025 8.340 8.460 7.970 8.160 142,829 -0.17(-2.04%)
May 06, 2025 8.920 9.075 8.230 8.330 191,814 -0.76(-8.36%)
May 05, 2025 9.210 9.270 8.930 9.090 93,744 -0.14(-1.52%)
May 02, 2025 9.180 9.410 9.000 9.230 88,458 +0.18(+1.99%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.