Entrada Therapeutics, Inc. - TRDA - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 31, 2024	17.49	17.29	17.29	17.8	17.23	116,097
December 30, 2024	17.38	17.37	17.37	17.74	16.81	105,300
December 27, 2024	17.62	17.41	17.41	17.84	17.21	76,441
December 26, 2024	17.48	17.74	17.74	17.8	17.11	48,334
December 24, 2024	17.5	17.56	17.56	17.71	17.02	39,000
December 23, 2024	17.48	17.46	17.46	17.67	17.02	87,102
December 20, 2024	16.86	17.59	17.59	18	16.86	357,928
December 19, 2024	17.11	17.28	17.28	17.68	16.86	125,300
December 18, 2024	18.5	17.1	17.1	18.96	17	149,700
December 17, 2024	17.89	18.45	18.45	18.54	17.83	91,400
December 16, 2024	17.61	18.01	18.01	18.46	17.28	103,700
December 13, 2024	17.93	17.66	17.66	17.93	17.26	111,157
December 12, 2024	19.74	18.12	18.12	19.93	18.05	88,500
December 11, 2024	20.53	19.9	19.9	21.08	19.86	125,106
December 10, 2024	21.37	20.51	20.51	21.46	20.37	125,900
December 09, 2024	21.75	21.52	21.52	21.79	21.19	110,307
December 06, 2024	20.81	21.59	21.59	21.63	20.48	81,198
December 05, 2024	19.9	20.32	20.32	20.46	19.58	119,791
December 04, 2024	20.18	19.96	19.96	20.26	19.6	141,511
December 03, 2024	20.32	20.17	20.17	20.5	19.98	161,100
December 02, 2024	19.99	20.32	20.32	20.5	19.65	170,715
November 29, 2024	19.83	19.89	19.89	20.02	19.52	78,400
November 27, 2024	19.55	19.83	19.83	19.93	19.3	124,306
November 26, 2024	18.98	19.37	19.37	19.54	18.81	96,500
November 25, 2024	19.09	19.04	19.04	19.71	18.94	119,646
November 22, 2024	18.12	18.8	18.8	18.95	17.9	95,900
November 21, 2024	17.85	18.05	18.05	18.4	17.6	85,051
November 20, 2024	17.72	17.93	17.93	17.94	17.52	68,800
November 19, 2024	17.3	17.77	17.77	17.83	17.09	75,400
November 18, 2024	17.84	17.45	17.45	18.18	17.4	113,145
November 15, 2024	19.23	17.85	17.85	19.23	17.71	140,733
November 14, 2024	19.88	19.04	19.04	20.25	18.95	157,026
November 13, 2024	19.88	19.96	19.96	20.49	19.64	219,660
November 12, 2024	19.67	19.79	19.79	19.88	19.28	162,819
November 11, 2024	19.91	19.89	19.89	20.21	19.58	190,210
November 08, 2024	19.26	19.82	19.82	19.95	18.92	239,336
November 07, 2024	18.64	19.23	19.23	19.85	18.64	276,325
November 06, 2024	19.75	18.66	18.66	19.78	18.15	247,621
November 05, 2024	18.05	18.62	18.62	18.62	17.25	153,693
November 04, 2024	17.62	17.77	17.77	18.1	17.44	133,817
November 01, 2024	17.16	17.6	17.6	17.86	17.16	83,600
October 31, 2024	17.25	17.14	17.14	17.34	17.04	73,841
October 30, 2024	17.25	17.23	17.23	17.54	17.08	58,200
October 29, 2024	17.41	17.28	17.28	17.64	16.96	77,300
October 28, 2024	17.17	17.37	17.37	17.75	17.17	66,142
October 25, 2024	17.01	16.99	16.99	17.74	16.99	79,500
October 24, 2024	17	16.84	16.84	17.42	16.81	40,700
October 23, 2024	17	16.97	16.97	17.17	16.81	80,100
October 22, 2024	17.19	17.13	17.13	17.52	16.89	89,338
October 21, 2024	17.35	17.32	17.32	17.49	16.8	80,615
October 18, 2024	17.73	17.44	17.44	17.8	17.31	57,949
October 17, 2024	17.78	17.63	17.63	17.78	17.18	62,337
October 16, 2024	17.78	17.66	17.66	18.01	17.54	108,700
October 15, 2024	18	17.53	17.53	18	17.5	150,931
October 14, 2024	16.78	17.83	17.83	17.88	16.47	147,608
October 11, 2024	15.79	16.78	16.78	16.82	15.68	186,600
October 10, 2024	15.93	15.81	15.81	16.22	15.65	160,300
October 09, 2024	16.45	16.25	16.25	16.45	15.94	104,242
October 08, 2024	16.58	16.39	16.39	16.69	16.25	93,016
October 07, 2024	17.06	16.54	16.54	17.3	16.48	101,032

Entrada Therapeutics, Inc. (TRDA) NASDAQ