Entrada Therapeutics, Inc.TRDANASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $11.40 | $12.08 | $11.40 | $11.85 | 194,772 |
| 1/30/2026 | $11.58 | $11.75 | $11.28 | $11.44 | 230,430 |
| 1/29/2026 | $11.45 | $11.82 | $11.45 | $11.66 | 175,600 |
| 1/28/2026 | $11.26 | $11.31 | $10.52 | $11.15 | 320,033 |
| 1/27/2026 | $11.16 | $11.56 | $10.81 | $11.00 | 428,349 |
| 1/26/2026 | $11.34 | $11.45 | $10.83 | $11.10 | 416,531 |
| 1/23/2026 | $11.61 | $12.04 | $11.20 | $11.43 | 374,726 |
| 1/22/2026 | $11.35 | $12.18 | $11.14 | $11.71 | 195,100 |
| 1/21/2026 | $10.63 | $11.43 | $10.63 | $11.30 | 214,700 |
| 1/20/2026 | $10.88 | $11.35 | $10.34 | $10.62 | 252,521 |
| 1/16/2026 | $10.86 | $11.49 | $10.77 | $11.00 | 299,100 |
| 1/15/2026 | $10.57 | $11.17 | $10.52 | $10.82 | 277,910 |
| 1/14/2026 | $10.39 | $10.63 | $9.99 | $10.58 | 298,200 |
| 1/13/2026 | $9.91 | $10.59 | $9.79 | $10.46 | 133,100 |
| 1/12/2026 | $9.97 | $10.19 | $9.33 | $9.95 | 419,900 |
| 1/9/2026 | $10.62 | $10.70 | $9.99 | $10.02 | 101,600 |
| 1/8/2026 | $10.60 | $10.73 | $10.40 | $10.52 | 134,600 |
| 1/7/2026 | $10.12 | $10.88 | $10.11 | $10.75 | 167,019 |
| 1/6/2026 | $10.49 | $10.63 | $9.87 | $10.08 | 238,200 |
| 1/5/2026 | $10.20 | $10.53 | $10.01 | $10.50 | 237,212 |
| 1/2/2026 | $10.25 | $10.36 | $9.84 | $10.05 | 217,800 |
| 12/31/2025 | $10.04 | $10.44 | $10.03 | $10.28 | 199,941 |
| 12/30/2025 | $10.19 | $10.28 | $9.96 | $10.09 | 121,300 |
| 12/29/2025 | $10.35 | $10.45 | $9.89 | $10.23 | 202,217 |
| 12/26/2025 | $10.73 | $10.73 | $10.31 | $10.41 | 176,341 |
| 12/24/2025 | $10.67 | $10.79 | $10.40 | $10.58 | 71,114 |
| 12/23/2025 | $10.52 | $10.87 | $10.46 | $10.63 | 140,224 |
| 12/22/2025 | $10.98 | $11.19 | $10.31 | $10.62 | 239,732 |
| 12/19/2025 | $10.91 | $11.25 | $10.68 | $10.98 | 229,100 |
| 12/18/2025 | $11.28 | $11.55 | $10.90 | $10.96 | 156,512 |
| 12/17/2025 | $11.36 | $11.51 | $11.11 | $11.22 | 217,918 |
| 12/16/2025 | $11.05 | $11.44 | $10.82 | $11.37 | 174,836 |
| 12/15/2025 | $11.17 | $11.36 | $10.85 | $11.03 | 169,541 |
| 12/12/2025 | $10.83 | $11.15 | $10.61 | $11.08 | 219,000 |
| 12/11/2025 | $10.60 | $11.05 | $10.52 | $10.81 | 211,900 |
| 12/10/2025 | $10.54 | $10.77 | $10.40 | $10.59 | 269,100 |
| 12/9/2025 | $11.04 | $11.24 | $10.52 | $10.59 | 119,900 |
| 12/8/2025 | $10.42 | $11.07 | $10.41 | $11.04 | 153,900 |
| 12/5/2025 | $10.20 | $10.40 | $10.15 | $10.32 | 102,417 |
| 12/4/2025 | $9.94 | $10.38 | $9.52 | $10.16 | 123,914 |
| 12/3/2025 | $9.84 | $10.12 | $9.40 | $10.07 | 134,400 |
| 12/2/2025 | $9.80 | $9.99 | $9.49 | $9.85 | 268,514 |
| 12/1/2025 | $10.14 | $10.30 | $9.79 | $9.91 | 282,829 |
| 11/28/2025 | $10.06 | $10.32 | $9.91 | $10.27 | 141,405 |
| 11/26/2025 | $10.15 | $10.33 | $9.96 | $10.08 | 154,000 |
| 11/25/2025 | $10.15 | $10.75 | $10.11 | $10.12 | 248,531 |
| 11/24/2025 | $10.13 | $10.45 | $9.64 | $9.89 | 246,925 |
| 11/21/2025 | $9.16 | $10.17 | $9.15 | $10.11 | 352,595 |
| 11/20/2025 | $8.85 | $9.29 | $8.78 | $9.17 | 268,453 |
| 11/19/2025 | $8.72 | $8.91 | $8.44 | $8.73 | 332,545 |
| 11/18/2025 | $8.46 | $9.12 | $8.30 | $8.82 | 351,100 |
| 11/17/2025 | $8.66 | $9.04 | $8.17 | $8.47 | 221,400 |
| 11/14/2025 | $8.68 | $9.15 | $8.51 | $8.75 | 644,720 |
| 11/13/2025 | $8.29 | $9.13 | $8.08 | $8.78 | 650,965 |
| 11/12/2025 | $7.66 | $8.07 | $7.37 | $8.01 | 323,147 |
| 11/11/2025 | $7.27 | $7.74 | $7.07 | $7.70 | 182,547 |
| 11/10/2025 | $6.91 | $7.32 | $6.91 | $7.26 | 199,500 |
| 11/7/2025 | $6.83 | $7.02 | $6.35 | $6.91 | 351,712 |
| 11/6/2025 | $6.80 | $7.10 | $6.09 | $6.95 | 367,305 |
| 11/5/2025 | $6.88 | $7.04 | $6.66 | $6.94 | 145,062 |