Skip to main content
Entrada Therapeutics, Inc. (TRDA)
NASDAQ: TRDA · Real-Time Price · USD
12.57
+0.95 (8.18%)
Mar 6, 2026, 4:00 PM EST - Market closed

Entrada Therapeutics Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202611.4312.6011.0512.55-8.00%312,562
Mar 5, 202612.2212.4111.5311.6211.62-7.04%407,551
Mar 4, 202611.9712.5711.7512.5012.505.49%187,955
Mar 3, 202611.3612.1511.2111.8511.851.46%324,888
Mar 2, 202611.7912.0011.2111.6811.68-2.10%284,805
Feb 27, 202612.9312.9311.8811.9311.93-6.72%304,285
Feb 26, 202611.5912.8811.5512.7912.796.76%244,887
Feb 25, 202611.5712.1711.5711.9811.984.36%189,836
Feb 24, 202611.3511.7511.3511.4811.481.68%140,916
Feb 23, 202611.2611.4910.6011.2911.29-135,024
Feb 20, 202611.3511.4910.9511.2911.29-1.05%184,098
Feb 19, 202610.9911.4310.5811.4111.413.35%143,802
Feb 18, 202611.0111.4310.8411.0411.040.18%160,270
Feb 17, 202610.9311.3610.7411.0211.021.29%146,256
Feb 13, 202610.8211.1610.5510.8810.880.74%183,476
Feb 12, 202611.1211.4110.4810.8010.80-2.44%153,118
Feb 11, 202611.1711.1810.5011.0711.072.31%148,733
Feb 10, 202610.6011.3510.1810.8210.822.56%210,898
Feb 9, 202610.6310.6310.2110.5510.55-0.47%146,694
Feb 6, 202610.3010.7110.1910.6010.605.26%192,213
Feb 5, 202610.3610.919.7910.0710.07-6.93%376,661
Feb 4, 202611.8912.0510.6910.8210.82-8.23%194,640
Feb 3, 202611.8412.0811.4811.7911.79-0.51%169,339
Feb 2, 202611.4012.0811.4011.8511.853.58%194,772
Jan 30, 202611.5811.7511.2811.4411.44-1.89%230,430
Jan 29, 202611.4511.8211.4511.6611.664.57%175,553
Jan 28, 202611.2611.3110.5211.1511.151.36%320,033
Jan 27, 202611.1611.5610.8111.0011.00-0.90%428,349
Jan 26, 202611.3411.4510.8311.1011.10-2.89%416,531
Jan 23, 202611.6112.0411.2011.4311.43-2.39%374,726
Jan 22, 202611.3512.1811.1411.7111.713.63%195,084
Jan 21, 202610.6311.4310.6311.3011.306.40%214,697
Jan 20, 202610.8811.3510.3410.6210.62-3.45%252,521
Jan 16, 202610.8611.4910.7711.0011.001.66%299,090
Jan 15, 202610.5711.1710.5210.8210.822.27%277,910
Jan 14, 202610.3910.639.9910.5810.581.15%298,169
Jan 13, 20269.9110.599.7910.4610.465.13%133,074
Jan 12, 20269.9710.199.339.959.95-0.70%419,870
Jan 9, 202610.6210.709.9910.0210.02-4.75%101,589
Jan 8, 202610.6010.7310.4010.5210.52-2.14%134,569
Jan 7, 202610.1210.8810.1110.7510.756.65%167,019
Jan 6, 202610.4910.639.8710.0810.08-4.00%238,154
Jan 5, 202610.2010.5310.0110.5010.504.48%237,212
Jan 2, 202610.2510.369.8410.0510.05-2.24%217,779
Dec 31, 202510.0410.4410.0310.2810.281.88%199,941
Dec 30, 202510.1910.289.9610.0910.09-1.37%121,296
Dec 29, 202510.3510.459.8910.2310.23-1.73%202,217
Dec 26, 202510.7310.7310.3110.4110.41-1.61%176,341
Dec 24, 202510.6710.7910.4010.5810.58-0.47%71,114
Dec 23, 202510.5210.8710.4610.6310.630.09%140,224
Dec 22, 202510.9811.1910.3110.6210.62-3.28%239,732
Dec 19, 202510.9111.2510.6810.9810.980.18%229,076
Dec 18, 202511.2811.5510.9010.9610.96-2.32%156,512
Dec 17, 202511.3611.5111.1111.2211.22-1.32%217,918
Dec 16, 202511.0511.4410.8211.3711.373.08%174,836
Dec 15, 202511.1711.3610.8511.0311.03-0.45%169,541
Dec 12, 202510.8311.1510.6111.0811.082.50%218,987
Dec 11, 202510.6011.0510.5210.8110.812.08%211,888
Dec 10, 202510.5410.7710.4010.5910.59-269,089
Dec 9, 202511.0411.2410.5210.5910.59-4.08%119,873
Dec 8, 202510.4211.0710.4111.0411.046.98%153,873
Dec 5, 202510.2010.4010.1510.3210.321.57%102,417
Dec 4, 20259.9410.389.5210.1610.160.89%123,914
Dec 3, 20259.8410.129.4010.0710.072.23%134,382
Dec 2, 20259.809.999.499.859.85-0.61%268,514
Dec 1, 202510.1410.309.799.919.91-3.51%282,829
Nov 28, 202510.0610.329.9110.2710.271.88%141,405
Nov 26, 202510.1510.339.9610.0810.08-0.40%153,968
Nov 25, 202510.1510.7510.1110.1210.122.33%248,531
Nov 24, 202510.1310.459.649.899.89-2.18%246,925
Nov 21, 20259.1610.179.1510.1110.1110.25%352,595
Nov 20, 20258.859.298.789.179.175.04%268,453
Nov 19, 20258.728.928.448.738.73-1.02%332,545
Nov 18, 20258.469.128.308.828.824.13%351,074
Nov 17, 20258.669.048.178.478.47-3.20%221,357
Nov 14, 20258.689.158.518.758.75-0.34%644,720
Nov 13, 20258.299.138.088.788.789.61%650,965
Nov 12, 20257.668.087.378.018.014.03%323,147
Nov 11, 20257.277.747.077.707.706.06%182,547
Nov 10, 20256.917.326.917.267.265.07%199,478
Nov 7, 20256.837.026.356.916.91-0.58%351,712
Nov 6, 20256.807.106.096.956.950.14%367,305
Nov 5, 20256.887.046.666.946.944.83%145,062
Nov 4, 20256.646.816.386.626.62-2.36%347,650
Nov 3, 20256.906.946.356.786.78-2.45%315,842
Oct 31, 20256.897.026.696.956.950.72%145,255
Oct 30, 20256.837.026.606.906.900.15%128,629
Oct 29, 20257.357.416.796.896.89-6.26%166,938
Oct 28, 20257.357.547.187.357.350.55%243,466
Oct 27, 20256.977.496.907.317.317.03%340,772
Oct 24, 20256.516.876.416.836.836.72%222,354
Oct 23, 20256.326.476.306.406.401.43%141,733
Oct 22, 20256.316.496.156.316.31-0.79%226,276
Oct 21, 20256.216.406.096.366.361.76%173,684
Oct 20, 20255.996.335.816.256.256.47%191,581
Oct 17, 20256.146.255.675.875.87-5.02%126,034
Oct 16, 20256.236.496.136.186.18-0.16%159,329
Oct 15, 20256.076.265.976.196.192.15%106,997
Oct 14, 20255.716.215.556.066.064.30%165,152
Oct 13, 20256.176.175.795.815.81-4.60%126,588