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

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

7.600 -0.300 (-3.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 30, 2025 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 (%)
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%)
May 01, 2025 9.140 9.460 8.830 9.050 102,568 -0.08(-0.88%)
Apr 30, 2025 8.770 9.270 8.690 9.130 127,376 +0.19(+2.13%)
Apr 29, 2025 8.800 9.270 8.710 8.940 107,675 +0.07(+0.79%)
Apr 28, 2025 8.880 9.110 8.580 8.870 104,304 +0.03(+0.34%)
Apr 25, 2025 8.880 8.890 8.605 8.840 96,288 -0.12(-1.34%)
Apr 24, 2025 8.730 9.344 8.620 8.960 126,390 +0.25(+2.87%)
Apr 23, 2025 8.960 9.230 8.690 8.710 155,926 +0.00(+0.00%)
Apr 22, 2025 8.020 8.745 8.010 8.710 113,877 +0.76(+9.56%)
Apr 21, 2025 7.980 8.185 7.880 7.950 276,209 -0.18(-2.21%)
Apr 17, 2025 7.830 8.375 7.785 8.130 158,883 +0.27(+3.44%)
Apr 16, 2025 7.840 7.890 7.560 7.860 179,751 -0.01(-0.13%)
Apr 15, 2025 7.880 8.030 7.745 7.870 167,832 -0.05(-0.63%)
Apr 14, 2025 8.000 8.090 7.700 7.920 192,683 +0.02(+0.25%)
Apr 11, 2025 7.850 8.140 7.540 7.900 175,185 +0.05(+0.64%)
Apr 10, 2025 8.100 8.240 7.661 7.850 447,192 -0.42(-5.08%)
Apr 09, 2025 7.360 8.470 7.100 8.270 185,216 +0.72(+9.54%)
Apr 08, 2025 8.440 8.720 7.440 7.550 176,614 -0.64(-7.81%)
Apr 07, 2025 7.630 8.600 7.420 8.190 229,398 +0.32(+4.07%)
Apr 04, 2025 7.700 7.990 7.520 7.870 175,164 -0.15(-1.87%)
Apr 03, 2025 8.410 8.550 7.930 8.020 239,879 -0.78(-8.86%)
Apr 02, 2025 8.640 8.890 8.590 8.800 167,460 +0.04(+0.46%)
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.