Skip to main content

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

17.56 UNCHANGED
Streaming Delayed Price Updated: 1:00 PM EST, Dec 24, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 24, 2024 17.50 17.71 17.02 17.56 38,970 +0.10(+0.57%)
Dec 23, 2024 17.48 17.67 17.02 17.46 87,102 -0.13(-0.74%)
Dec 20, 2024 16.86 18.00 16.86 17.59 357,928 +0.19(+1.09%)
Dec 19, 2024 17.11 17.68 16.86 17.40 87,533 +0.30(+1.75%)
Dec 18, 2024 18.50 18.96 17.00 17.10 149,682 -1.35(-7.32%)
Dec 17, 2024 17.89 18.54 17.82 18.45 91,373 +0.44(+2.44%)
Dec 16, 2024 17.61 18.46 17.28 18.01 103,670 +0.35(+1.98%)
Dec 13, 2024 17.93 17.93 17.26 17.66 111,157 -0.46(-2.54%)
Dec 12, 2024 19.74 19.93 18.05 18.12 88,478 -1.78(-8.94%)
Dec 11, 2024 20.53 21.08 19.86 19.90 125,106 -0.61(-2.97%)
Dec 10, 2024 21.37 21.46 20.37 20.51 125,886 -1.01(-4.69%)
Dec 09, 2024 21.75 21.79 21.19 21.52 110,307 -0.07(-0.32%)
Dec 06, 2024 20.81 21.63 20.48 21.59 81,524 +1.27(+6.25%)
Dec 05, 2024 19.90 20.46 19.58 20.32 119,826 +0.36(+1.80%)
Dec 04, 2024 20.18 20.26 19.60 19.96 141,511 -0.21(-1.04%)
Dec 03, 2024 20.32 20.50 19.98 20.17 161,090 -0.15(-0.74%)
Dec 02, 2024 19.99 20.50 19.65 20.32 170,715 +0.43(+2.16%)
Nov 29, 2024 19.83 20.02 19.52 19.89 78,388 +0.06(+0.30%)
Nov 27, 2024 19.55 19.93 19.30 19.83 124,306 +0.46(+2.37%)
Nov 26, 2024 18.98 19.54 18.81 19.37 96,461 +0.33(+1.73%)
Nov 25, 2024 19.09 19.71 18.94 19.04 119,646 +0.24(+1.28%)
Nov 22, 2024 18.12 18.95 17.90 18.80 95,865 +0.75(+4.16%)
Nov 21, 2024 17.85 18.40 17.60 18.05 85,001 +0.12(+0.67%)
Nov 20, 2024 17.72 17.94 17.52 17.93 68,794 +0.16(+0.90%)
Nov 19, 2024 17.30 17.83 17.09 17.77 75,358 +0.32(+1.83%)
Nov 18, 2024 17.84 18.18 17.40 17.45 113,145 -0.40(-2.24%)
Nov 15, 2024 19.23 19.23 17.71 17.85 140,733 -1.19(-6.25%)
Nov 14, 2024 19.88 20.25 18.95 19.04 157,026 -0.92(-4.61%)
Nov 13, 2024 19.88 20.49 19.64 19.96 219,760 +0.17(+0.86%)
Nov 12, 2024 19.67 19.88 19.28 19.79 162,819 -0.10(-0.50%)
Nov 11, 2024 19.91 20.21 19.58 19.89 190,210 +0.07(+0.35%)
Nov 08, 2024 19.26 19.95 18.92 19.82 239,336 +0.59(+3.07%)
Nov 07, 2024 18.64 19.85 18.64 19.23 276,281 +0.57(+3.05%)
Nov 06, 2024 19.75 19.78 18.15 18.66 247,621 +0.04(+0.21%)
Nov 05, 2024 18.05 18.62 17.25 18.62 153,694 +0.85(+4.78%)
Nov 04, 2024 17.62 18.10 17.44 17.77 133,817 +0.17(+0.97%)
Nov 01, 2024 17.16 17.86 17.16 17.60 83,564 +0.46(+2.68%)
Oct 31, 2024 17.25 17.34 17.04 17.14 73,841 -0.09(-0.52%)
Oct 30, 2024 17.25 17.54 17.08 17.23 58,152 -0.05(-0.29%)
Oct 29, 2024 17.41 17.64 16.96 17.28 77,284 -0.09(-0.52%)
Oct 28, 2024 17.17 17.75 17.17 17.37 66,142 +0.38(+2.24%)
Oct 25, 2024 17.01 17.74 16.99 16.99 79,489 +0.15(+0.89%)
Oct 24, 2024 17.00 17.42 16.81 16.84 40,662 -0.13(-0.77%)
Oct 23, 2024 17.00 17.17 16.81 16.97 80,067 -0.16(-0.93%)
Oct 22, 2024 17.19 17.52 16.89 17.13 89,338 -0.19(-1.10%)
Oct 21, 2024 17.35 17.49 16.80 17.32 80,615 -0.12(-0.69%)
Oct 18, 2024 17.73 17.80 17.31 17.44 57,949 -0.19(-1.08%)
Oct 17, 2024 17.78 17.78 17.18 17.63 62,337 -0.03(-0.17%)
Oct 16, 2024 17.78 18.01 17.54 17.66 108,675 +0.13(+0.74%)
Oct 15, 2024 18.00 18.00 17.50 17.53 150,931 -0.30(-1.68%)
Oct 14, 2024 16.78 17.88 16.47 17.83 147,608 +1.05(+6.26%)
Oct 11, 2024 15.79 16.82 15.68 16.78 186,586 +0.97(+6.14%)
Oct 10, 2024 15.93 16.22 15.65 15.81 160,295 -0.36(-2.23%)
Oct 09, 2024 16.45 16.45 15.94 16.17 213,366 -0.22(-1.34%)
Oct 08, 2024 16.58 16.69 16.25 16.39 93,232 -0.15(-0.91%)
Oct 07, 2024 17.06 17.30 16.48 16.54 101,032 -0.53(-3.10%)
Oct 04, 2024 16.88 17.20 16.68 17.07 99,438 +0.63(+3.83%)
Oct 03, 2024 16.14 16.71 15.97 16.44 159,121 +0.15(+0.92%)
Oct 02, 2024 16.03 16.42 15.53 16.29 111,198 +0.29(+1.81%)
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 and Conditions.