New Zealand markets open in 2 hours 15 minutes

Entrada Therapeutics, Inc. (TRDA)

NasdaqGM - NasdaqGM Real-time price. Currency in USD
Add to watchlist
14.48+0.29 (+2.04%)
As of 03:41PM EDT. Market open.
Time period:
15 May 2023 - 15 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 May 202414.4614.8114.4014.4814.4831,485
14 May 202414.4914.8314.0214.1914.1987,800
13 May 202414.7814.8513.9814.0514.05125,600
10 May 202414.3314.4614.0214.3414.3440,900
09 May 202414.0214.4413.8214.3614.3660,500
08 May 202413.5214.2413.4914.0514.0557,400
07 May 202413.7914.1113.3513.8813.8844,600
06 May 202413.4213.8213.2613.5013.5025,800
03 May 202413.7013.8412.9213.1613.1638,200
02 May 202413.2513.5912.7213.5613.5667,200
01 May 202411.9813.3611.9813.2513.2599,300
30 Apr 202412.2912.3911.8211.8511.8568,800
29 Apr 202412.3312.5512.0612.3412.3452,700
26 Apr 202412.1012.7312.1012.4512.4525,800
25 Apr 202412.2312.5811.9112.3612.3684,100
24 Apr 202412.7912.7912.3112.4312.4338,600
23 Apr 202413.0814.0312.7812.8912.8944,000
22 Apr 202412.2413.1312.2013.1013.10119,100
19 Apr 202411.8312.1911.8112.1512.1587,500
18 Apr 202412.1212.4011.8211.9111.91130,300
17 Apr 202412.7112.8912.1612.2212.2256,400
16 Apr 202412.8713.0112.5212.7212.7249,600
15 Apr 202413.0313.5412.6912.8912.89108,900
12 Apr 202413.1813.5112.7612.9512.9555,700
11 Apr 202412.7513.2912.1813.2613.2692,900
10 Apr 202412.9213.3212.2312.5212.52181,800
09 Apr 202413.5813.6513.0013.2813.2869,200
08 Apr 202413.8914.1313.3913.4513.4556,900
05 Apr 202413.8314.0613.5213.8113.81104,000
04 Apr 202414.0814.3413.6813.8313.8352,000
03 Apr 202413.6214.2213.6213.8113.8155,700
02 Apr 202413.6013.9613.1713.8813.8864,900
01 Apr 202414.3814.3813.4113.7613.7670,800
28 Mar 202414.5114.5113.6714.1714.17105,300
27 Mar 202413.9914.5013.6614.3514.3546,100
26 Mar 202413.4614.0013.2713.7613.7668,000
25 Mar 202413.8613.9913.1113.3813.3838,600
22 Mar 202413.9213.9613.3413.7213.7264,700
21 Mar 202413.5013.8013.1113.5413.5471,900
20 Mar 202412.7113.5312.3613.3513.3559,800
19 Mar 202412.3712.9912.2012.7012.7036,200
18 Mar 202412.7812.7812.3312.4112.4147,800
15 Mar 202412.2012.8112.0912.7812.78111,900
14 Mar 202412.3512.8811.8612.2012.2090,600
13 Mar 202412.0912.8211.3512.7112.71171,000
12 Mar 202411.7411.9711.4311.5811.5874,700
11 Mar 202412.7012.7011.6311.7611.7655,600
08 Mar 202412.8912.8912.3212.6812.6843,100
07 Mar 202412.4912.8812.2012.5812.5869,800
06 Mar 202412.5112.7612.0112.3912.39104,100
05 Mar 202412.2413.3211.9212.2812.28144,600
04 Mar 202413.8213.8212.1012.3812.38107,700
01 Mar 202413.2813.8913.1213.7313.73161,300
29 Feb 202413.3413.6812.8913.2313.2399,000
28 Feb 202413.3813.9512.8812.9912.9959,500
27 Feb 202413.9414.4513.3413.6513.65114,700
26 Feb 202413.1813.9613.1613.8213.82125,200
23 Feb 202413.2513.6112.8213.3513.3593,400
22 Feb 202413.3513.5712.8913.2413.24103,000
21 Feb 202413.5413.6512.8013.3013.30107,600
20 Feb 202414.3514.5513.4113.6213.6274,000
16 Feb 202415.0615.0614.0614.3814.3875,400
15 Feb 202414.9715.5014.5915.0215.0269,100
14 Feb 202414.3414.8513.7714.7514.7568,300
13 Feb 202414.4914.7413.6113.9113.9170,900
12 Feb 202415.1715.5614.6915.1715.1782,300
09 Feb 202414.5715.3114.5015.1315.1343,400
08 Feb 202414.0014.5613.9714.5114.5125,400
07 Feb 202414.3114.3213.5113.8513.8554,100
06 Feb 202414.2214.8513.7814.1714.1758,500
05 Feb 202414.4014.9414.3114.3214.3235,500
02 Feb 202414.7015.1514.5814.7214.7226,500
01 Feb 202414.6615.1914.0914.7714.7769,000
31 Jan 202414.9815.5714.5714.5714.5742,400
30 Jan 202415.4715.6014.8415.3415.3436,500
29 Jan 202414.7915.2714.5115.2215.22101,400
26 Jan 202414.9015.5014.4414.8314.8338,600
25 Jan 202415.4815.4814.1514.9014.9042,300
24 Jan 202416.4716.4715.4315.4815.4832,500
23 Jan 202416.0516.5015.7416.0416.0435,300
22 Jan 202415.0315.8514.8915.6615.6693,800
19 Jan 202415.0315.0713.9714.6514.65204,800
18 Jan 202415.7215.7214.5514.9914.9936,100
17 Jan 202414.5415.6914.5415.5115.5167,500
16 Jan 202415.9916.0714.7114.9314.9386,600
12 Jan 202416.2516.9415.8516.3716.3758,100
11 Jan 202416.2716.5915.9116.1316.1372,900
10 Jan 202417.0017.0516.0916.4816.4866,600
09 Jan 202415.5817.2515.5017.0017.00121,700
08 Jan 202415.2716.2714.9415.8015.8087,300
05 Jan 202414.4916.2113.7015.2515.25124,300
04 Jan 202414.0914.7513.8714.0614.0686,300
03 Jan 202415.2815.2813.5413.8013.80113,100
02 Jan 202415.0915.9614.8515.1715.1781,700
29 Dec 202316.5916.9214.9515.0915.09101,300
28 Dec 202316.9217.5616.1916.4116.4163,000
27 Dec 202316.7717.1016.3616.8916.8947,100
26 Dec 202316.6717.2516.5716.6916.69116,700
22 Dec 202314.9616.7314.8616.5316.5388,200
21 Dec 202315.0015.4014.5114.7614.7652,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...