NASDAQ : TRDA
Entrada Therapeutics, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 4.4 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 158.65M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Entrada Therapeutics, Inc. (TRDA) closed at 4.64 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.58 | 4.79 | 4.43 | 4.64 | 335,847 | +2.32% |
| 2026-10-30 | 4.37 | 4.55 | 4.255 | 4.535 | 317,344 | +3.07% |
| 2026-10-29 | 4.87 | 5.07 | 4.35 | 4.4 | 479,056 | -9.09% |
| 2026-10-28 | 4.38 | 4.88 | 4.33 | 4.84 | 409,095 | +9.75% |
| 2026-10-27 | 4.72 | 4.85 | 4.35 | 4.41 | 413,454 | -7.16% |
| 2026-10-26 | 4.52 | 4.945 | 4.46 | 4.75 | 617,087 | +7.71% |
| 2026-10-23 | 4.67 | 4.695 | 4.385 | 4.41 | 191,471 | -6.77% |
| 2026-10-22 | 4.71 | 4.78 | 4.555 | 4.73 | 462,051 | +1.72% |
| 2026-10-21 | 5.02 | 5.035 | 4.6 | 4.65 | 323,820 | -6.81% |
| 2026-10-20 | 4.81 | 5.27 | 4.79 | 4.99 | 403,064 | +3.53% |
| 2026-10-19 | 4.36 | 4.84 | 4.27 | 4.82 | 586,142 | +10.30% |
| 2026-10-16 | 4.79 | 4.85 | 4.345 | 4.37 | 371,792 | -8.58% |
| 2026-10-15 | 4.52 | 4.96 | 4.425 | 4.78 | 514,779 | +5.05% |
| 2026-10-14 | 4.69 | 4.77 | 4.109 | 4.55 | 740,057 | -6.38% |
| 2026-10-13 | 5.5 | 5.56 | 4.83 | 4.86 | 255,251 | -11.64% |
| 2026-10-12 | 5.64 | 5.69 | 5.48 | 5.5 | 198,617 | -3.00% |
| 2026-10-09 | 5.52 | 5.75 | 5.44 | 5.67 | 209,364 | +2.53% |
| 2026-10-08 | 5.52 | 5.59 | 5.25 | 5.53 | 361,507 | -1.43% |
| 2026-10-07 | 5.33 | 5.66 | 5.3 | 5.61 | 297,512 | +3.51% |
| 2026-10-06 | 5.52 | 5.52 | 5.25 | 5.42 | 315,919 | -1.09% |
| 2026-10-05 | 5.38 | 5.48 | 5.15 | 5.48 | 463,808 | +1.86% |
| 2026-10-02 | 5.77 | 6.22 | 5.17 | 5.38 | 463,708 | -5.28% |
| 2026-10-01 | 6.32 | 6.36 | 5.6 | 5.68 | 425,138 | -10.55% |
| 2026-09-30 | 6.2 | 6.39 | 6.125 | 6.35 | 239,860 | +1.44% |
| 2026-09-29 | 6.25 | 6.43 | 6.08 | 6.26 | 268,586 | +0.64% |
| 2026-09-28 | 6.13 | 6.24 | 5.925 | 6.22 | 442,585 | +0.97% |
| 2026-09-25 | 6.23 | 6.245 | 6.01 | 6.16 | 374,038 | -0.96% |
| 2026-09-24 | 6.47 | 6.47 | 6.14 | 6.22 | 319,117 | -4.31% |
| 2026-09-23 | 6.71 | 6.71 | 6.37 | 6.5 | 282,769 | -3.13% |
| 2026-09-22 | 6.71 | 6.93 | 6.654 | 6.71 | 195,516 | +1.05% |
| 2026-09-21 | 6.81 | 6.81 | 6.455 | 6.64 | 375,295 | -1.63% |
| 2026-09-18 | 6.85 | 6.89 | 6.6 | 6.75 | 354,430 | -2.17% |
| 2026-09-17 | 6.91 | 7.05 | 6.665 | 6.9 | 297,364 | +0.15% |
| 2026-09-16 | 6.92 | 6.99 | 6.74 | 6.89 | 249,217 | +0.15% |
| 2026-09-15 | 7.05 | 7.05 | 6.67 | 6.88 | 247,765 | -2.41% |
| 2026-09-14 | 6.8 | 7.07 | 6.72 | 7.05 | 336,096 | +3.68% |
| 2026-09-11 | 6.49 | 6.81 | 6.29 | 6.8 | 291,808 | +5.92% |
| 2026-09-10 | 7 | 7.175 | 6.38 | 6.42 | 448,063 | -9.70% |
| 2026-09-09 | 7.47 | 7.55 | 7.02 | 7.11 | 382,044 | -5.45% |
| 2026-09-08 | 7.02 | 7.7 | 6.945 | 7.52 | 514,213 | +5.47% |
| 2026-09-04 | 7.11 | 7.17 | 7 | 7.13 | 341,729 | -0.56% |
| 2026-09-03 | 7.31 | 7.423 | 7.04 | 7.17 | 395,559 | -1.78% |
| 2026-09-02 | 7.07 | 7.34 | 6.96 | 7.3 | 306,542 | +3.25% |
| 2026-09-01 | 6.95 | 7.179 | 6.8 | 7.07 | 205,483 | +0.28% |
| 2026-08-31 | 6.84 | 7.17 | 6.76 | 7.05 | 450,412 | +0.71% |
| 2026-08-28 | 7.18 | 7.24 | 6.935 | 7 | 111,601 | -3.71% |
| 2026-08-27 | 7.02 | 7.37 | 6.8 | 7.27 | 248,603 | +3.86% |
| 2026-08-26 | 7.55 | 7.64 | 6.954 | 7 | 229,319 | -8.14% |
| 2026-08-25 | 7.39 | 7.67 | 7.39 | 7.62 | 269,980 | +3.96% |
| 2026-08-24 | 7.58 | 7.58 | 7.12 | 7.33 | 184,249 | -3.17% |
| 2026-08-21 | 7.64 | 7.735 | 7.44 | 7.57 | 141,016 | -0.39% |
| 2026-08-20 | 7.76 | 7.765 | 7.3 | 7.6 | 250,039 | -2.31% |
| 2026-08-19 | 7.49 | 7.79 | 7.395 | 7.78 | 241,838 | +7.02% |
| 2026-08-18 | 7.21 | 7.43 | 7.16 | 7.27 | 129,755 | -0.68% |
| 2026-08-17 | 7.33 | 7.56 | 7.25 | 7.32 | 193,113 | -1.88% |
| 2026-08-14 | 7.45 | 7.53 | 7.21 | 7.46 | 237,986 | +0.13% |
| 2026-08-13 | 7.74 | 7.765 | 7.369 | 7.45 | 236,442 | -2.87% |
| 2026-08-12 | 7.03 | 7.68 | 6.93 | 7.67 | 263,660 | +8.95% |
| 2026-08-11 | 7 | 7.27 | 6.93 | 7.04 | 264,101 | +1.29% |
| 2026-08-10 | 6.87 | 7.26 | 6.83 | 6.95 | 411,842 | +1.16% |
| 2026-08-07 | 6.94 | 7.085 | 6.75 | 6.87 | 458,069 | +0.00% |
| 2026-08-06 | 7.05 | 7.11 | 6.74 | 6.87 | 269,971 | -2.69% |
| 2026-08-05 | 7.47 | 7.47 | 6.85 | 7.06 | 591,549 | -2.49% |
| 2026-08-04 | 6.945 | 7.97 | 6.945 | 7.24 | 663,126 | -0.28% |
| 2026-08-03 | 6.83 | 7.31 | 6.64 | 7.26 | 500,498 | +6.92% |
| 2026-07-31 | 6.71 | 6.9 | 6.49 | 6.79 | 352,598 | +0.30% |
| 2026-07-30 | 6.55 | 7.04 | 6.45 | 6.77 | 594,748 | +3.36% |
| 2026-07-29 | 5.78 | 6.73 | 5.78 | 6.55 | 435,423 | +12.35% |
| 2026-07-28 | 6.1 | 6.11 | 5.72 | 5.83 | 445,752 | -4.11% |
| 2026-07-27 | 5.95 | 6.23 | 5.95 | 6.08 | 446,761 | +3.93% |
| 2026-07-24 | 6.08 | 6.48 | 5.75 | 5.85 | 566,335 | -3.31% |
| 2026-07-23 | 6.05 | 6.348 | 5.9 | 6.05 | 791,911 | -1.63% |
| 2026-07-22 | 6.41 | 6.5 | 6.12 | 6.15 | 375,955 | -4.80% |
| 2026-07-21 | 6.35 | 6.55 | 6.19 | 6.46 | 513,746 | +1.89% |
| 2026-07-20 | 6.85 | 6.91 | 6.29 | 6.34 | 371,531 | -7.98% |
| 2026-07-17 | 6.7 | 6.98 | 6.644 | 6.89 | 378,187 | +0.29% |
| 2026-07-16 | 7.1 | 7.13 | 6.675 | 6.87 | 726,508 | -3.38% |
| 2026-07-15 | 6.77 | 7.12 | 6.65 | 7.11 | 282,714 | +4.56% |
| 2026-07-14 | 6.6 | 6.83 | 6.46 | 6.8 | 245,939 | +3.03% |
| 2026-07-13 | 6.81 | 6.9 | 6.51 | 6.6 | 284,674 | -4.62% |
| 2026-07-10 | 7.41 | 7.44 | 6.73 | 6.92 | 380,492 | -6.49% |
| 2026-07-09 | 7.34 | 7.49 | 7.15 | 7.4 | 603,163 | +1.09% |
| 2026-07-08 | 7.33 | 7.5 | 6.88 | 7.32 | 541,144 | -1.74% |
| 2026-07-07 | 7.66 | 7.66 | 7.28 | 7.45 | 374,539 | -1.06% |
| 2026-07-06 | 7.7 | 7.9 | 7.47 | 7.53 | 259,374 | -2.46% |
| 2026-07-02 | 7.67 | 8.1 | 7.455 | 7.72 | 360,890 | +1.71% |
| 2026-07-01 | 7.35 | 7.705 | 7.322 | 7.59 | 272,567 | +3.12% |
| 2026-06-30 | 7.71 | 7.75 | 7.32 | 7.36 | 322,737 | -4.54% |
| 2026-06-29 | 7.75 | 7.88 | 7.38 | 7.71 | 240,297 | -0.39% |
| 2026-06-26 | 7.13 | 7.79 | 7.065 | 7.74 | 1,448,065 | +8.25% |
| 2026-06-25 | 7.55 | 7.71 | 7.02 | 7.15 | 244,905 | -5.17% |
| 2026-06-24 | 7.26 | 7.665 | 6.926 | 7.54 | 184,003 | +4.14% |
| 2026-06-23 | 6.96 | 7.4 | 6.845 | 7.24 | 207,478 | +2.40% |
| 2026-06-22 | 7.17 | 7.37 | 6.91 | 7.07 | 279,054 | -0.28% |
| 2026-06-18 | 6.99 | 7.205 | 6.76 | 7.09 | 339,761 | +4.11% |
| 2026-06-17 | 6.54 | 7.06 | 6.505 | 6.81 | 201,185 | +4.77% |
| 2026-06-16 | 6.53 | 6.62 | 6.35 | 6.5 | 173,987 | -1.14% |
| 2026-06-15 | 6.59 | 6.72 | 6.39 | 6.575 | 192,403 | +1.78% |
| 2026-06-12 | 6.31 | 6.51 | 6.19 | 6.46 | 185,970 | +2.38% |
| 2026-06-11 | 5.97 | 6.39 | 5.76 | 6.31 | 339,835 | +5.70% |
| 2026-06-10 | 6.34 | 6.5 | 5.95 | 5.97 | 269,065 | -6.28% |
| 2026-06-09 | 6.39 | 6.71 | 6.15 | 6.37 | 175,795 | +1.76% |
| 2026-06-08 | 6.38 | 6.485 | 6.13 | 6.26 | 245,830 | -1.73% |
| 2026-06-05 | 6.93 | 7.14 | 6.34 | 6.37 | 195,030 | -9.00% |
| 2026-06-04 | 6.68 | 7.08 | 6.57 | 7 | 235,390 | +6.38% |
| 2026-06-03 | 6.64 | 6.8 | 6.48 | 6.58 | 240,456 | -0.90% |
| 2026-06-02 | 6.8 | 6.8 | 6.5 | 6.64 | 299,078 | -3.91% |
| 2026-06-01 | 7.05 | 7.14 | 6.74 | 6.91 | 280,663 | -2.26% |
| 2026-05-29 | 6.82 | 7.105 | 6.75 | 7.07 | 277,956 | +3.67% |
| 2026-05-28 | 6.66 | 6.91 | 6.59 | 6.82 | 307,557 | +2.87% |
| 2026-05-27 | 6.72 | 6.86 | 6.53 | 6.63 | 426,494 | -1.04% |
| 2026-05-26 | 6.61 | 6.84 | 6.325 | 6.7 | 513,532 | +2.13% |
| 2026-05-22 | 6.51 | 6.76 | 6.44 | 6.56 | 369,793 | +3.96% |
| 2026-05-21 | 6.04 | 6.35 | 5.93 | 6.31 | 372,062 | +4.47% |
| 2026-05-20 | 5.7 | 6.07 | 5.7 | 6.04 | 440,631 | +6.90% |
| 2026-05-19 | 5.86 | 5.98 | 5.63 | 5.65 | 378,151 | -4.07% |
| 2026-05-18 | 6.36 | 6.44 | 5.83 | 5.89 | 433,878 | -7.68% |
| 2026-05-15 | 6.66 | 6.76 | 6.31 | 6.38 | 327,121 | -6.59% |
| 2026-05-14 | 7.25 | 7.41 | 6.35 | 6.83 | 779,146 | -6.69% |
| 2026-05-13 | 7.02 | 7.35 | 6.78 | 7.32 | 674,847 | +2.81% |