NasdaqGM - Delayed Quote USD

Entrada Therapeutics, Inc. (TRDA)

Compare
17.77 +0.17 (+0.97%)
At close: November 4 at 4:00 PM EST
17.80 +0.03 (+0.17%)
Pre-Market: 8:00 AM EST
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Nov 4, 2024 17.62 18.10 17.44 17.77 17.77 133,800
Nov 1, 2024 17.16 17.86 17.16 17.60 17.60 83,600
Oct 31, 2024 17.25 17.34 17.04 17.14 17.14 73,800
Oct 30, 2024 17.25 17.54 17.08 17.23 17.23 58,200
Oct 29, 2024 17.41 17.64 16.96 17.28 17.28 77,300
Oct 28, 2024 17.17 17.75 17.17 17.37 17.37 66,100
Oct 25, 2024 17.01 17.74 16.99 16.99 16.99 79,500
Oct 24, 2024 17.00 17.42 16.81 16.84 16.84 40,700
Oct 23, 2024 17.00 17.17 16.81 16.97 16.97 80,100
Oct 22, 2024 17.19 17.52 16.89 17.13 17.13 89,300
Oct 21, 2024 17.35 17.49 16.80 17.32 17.32 80,600
Oct 18, 2024 17.73 17.80 17.31 17.44 17.44 57,900
Oct 17, 2024 17.78 17.78 17.18 17.63 17.63 62,300
Oct 16, 2024 17.78 18.01 17.54 17.66 17.66 108,700
Oct 15, 2024 18.00 18.00 17.50 17.53 17.53 150,900
Oct 14, 2024 16.78 17.88 16.47 17.83 17.83 147,600
Oct 11, 2024 15.79 16.82 15.68 16.78 16.78 186,600
Oct 10, 2024 15.93 16.22 15.65 15.81 15.81 160,300
Oct 9, 2024 16.45 16.45 15.94 16.17 16.17 213,400
Oct 8, 2024 16.58 16.69 16.25 16.39 16.39 93,200
Oct 7, 2024 17.06 17.30 16.48 16.54 16.54 101,000
Oct 4, 2024 16.88 17.20 16.68 17.07 17.07 99,400
Oct 3, 2024 16.14 16.71 15.98 16.44 16.44 159,100
Oct 2, 2024 16.03 16.42 15.53 16.29 16.29 111,200
Oct 1, 2024 15.91 16.02 15.19 16.00 16.00 159,400
Sep 30, 2024 16.30 16.66 15.59 15.98 15.98 158,800
Sep 27, 2024 16.03 17.38 15.87 16.45 16.45 359,200
Sep 26, 2024 15.41 16.16 15.11 15.77 15.77 167,600
Sep 25, 2024 15.38 15.49 15.00 15.05 15.05 79,800
Sep 24, 2024 14.66 15.44 14.49 15.40 15.40 187,900
Sep 23, 2024 14.84 14.90 14.48 14.57 14.57 221,600
Sep 20, 2024 14.84 15.09 14.55 14.68 14.68 434,000
Sep 19, 2024 14.13 15.38 14.09 15.00 15.00 138,000
Sep 18, 2024 14.13 14.26 13.46 13.65 13.65 240,500
Sep 17, 2024 14.55 14.58 13.90 14.16 14.16 160,000
Sep 16, 2024 15.06 15.42 14.50 14.55 14.55 78,100
Sep 13, 2024 15.12 15.19 14.94 15.00 15.00 122,100
Sep 12, 2024 14.98 15.23 14.67 14.86 14.86 74,900
Sep 11, 2024 14.72 15.03 14.54 14.86 14.86 74,300
Sep 10, 2024 15.01 15.05 14.58 14.72 14.72 97,000
Sep 9, 2024 14.75 15.33 14.70 15.03 15.03 124,400
Sep 6, 2024 15.32 15.63 14.62 14.80 14.80 82,000
Sep 5, 2024 15.38 15.58 14.99 15.39 15.39 88,900
Sep 4, 2024 15.87 15.87 15.04 15.40 15.40 145,100
Sep 3, 2024 17.66 17.75 15.44 15.65 15.65 127,800
Aug 30, 2024 17.72 17.84 17.08 17.70 17.70 177,900
Aug 29, 2024 16.50 17.59 16.39 17.50 17.50 145,600
Aug 28, 2024 16.60 16.84 16.14 16.32 16.32 74,600
Aug 27, 2024 16.77 16.89 16.58 16.70 16.70 59,500
Aug 26, 2024 16.62 17.01 16.43 16.91 16.91 155,400
Aug 23, 2024 16.35 16.64 15.99 16.52 16.52 119,800
Aug 22, 2024 16.49 16.65 16.06 16.11 16.11 75,700
Aug 21, 2024 16.93 17.11 16.36 16.46 16.46 165,100
Aug 20, 2024 16.55 17.00 16.32 16.93 16.93 164,100
Aug 19, 2024 16.53 16.63 16.12 16.52 16.52 467,100
Aug 16, 2024 16.17 16.72 15.78 16.53 16.53 242,600
Aug 15, 2024 16.25 16.61 15.95 16.26 16.26 105,300
Aug 14, 2024 16.00 16.00 15.31 15.82 15.82 85,300
Aug 13, 2024 15.93 15.93 14.68 15.81 15.81 117,900
Aug 12, 2024 14.00 14.63 13.71 14.21 14.21 136,000
Aug 9, 2024 14.38 14.69 13.76 14.02 14.02 96,800
Aug 8, 2024 13.87 14.46 13.79 14.45 14.45 88,500
Aug 7, 2024 14.89 14.89 13.71 13.81 13.81 109,000
Aug 6, 2024 14.43 15.04 14.15 14.69 14.69 53,100
Aug 5, 2024 13.98 14.57 13.64 14.46 14.46 130,700
Aug 2, 2024 15.26 15.45 14.49 14.75 14.75 118,200
Aug 1, 2024 16.47 16.66 15.86 15.96 15.96 322,600
Jul 31, 2024 17.00 17.30 16.43 16.47 16.47 103,600
Jul 30, 2024 16.84 17.18 16.63 16.90 16.90 102,500
Jul 29, 2024 17.42 17.59 16.46 16.69 16.69 92,800
Jul 26, 2024 17.50 17.60 16.88 17.22 17.22 84,200
Jul 25, 2024 16.24 17.20 16.24 17.10 17.10 135,600
Jul 24, 2024 17.00 17.26 16.07 16.17 16.17 136,100
Jul 23, 2024 16.97 17.93 16.68 17.18 17.18 314,600
Jul 22, 2024 17.12 17.27 16.73 17.11 17.11 86,900
Jul 19, 2024 16.98 17.18 16.68 16.98 16.98 68,500
Jul 18, 2024 17.06 17.67 16.67 16.88 16.88 136,600
Jul 17, 2024 17.51 17.76 16.74 17.12 17.12 99,000
Jul 16, 2024 18.17 18.17 17.48 17.76 17.76 120,700
Jul 15, 2024 17.36 18.00 17.18 17.86 17.86 168,500
Jul 12, 2024 17.80 18.00 16.72 17.15 17.15 190,500
Jul 11, 2024 15.99 17.58 15.82 17.37 17.37 243,300
Jul 10, 2024 15.60 16.00 15.33 15.74 15.74 154,800
Jul 9, 2024 15.31 15.90 15.15 15.56 15.56 122,300
Jul 8, 2024 14.27 15.20 13.96 15.15 15.15 82,100
Jul 5, 2024 14.02 14.21 13.78 14.13 14.13 92,700
Jul 3, 2024 13.99 14.26 13.86 14.19 14.19 30,800
Jul 2, 2024 14.36 14.52 13.98 14.00 14.00 59,600
Jul 1, 2024 14.41 14.50 13.95 14.32 14.32 84,900
Jun 28, 2024 14.34 14.52 13.98 14.25 14.25 742,800
Jun 27, 2024 14.32 14.44 13.98 14.17 14.17 56,900
Jun 26, 2024 14.54 14.61 13.99 14.10 14.10 104,200
Jun 25, 2024 14.15 15.06 14.15 14.77 14.77 132,500
Jun 24, 2024 15.01 15.50 14.16 14.24 14.24 107,300
Jun 21, 2024 14.40 14.99 14.21 14.85 14.85 112,400
Jun 20, 2024 14.78 14.85 14.40 14.44 14.44 37,300
Jun 18, 2024 15.33 15.42 14.71 14.79 14.79 60,400
Jun 17, 2024 15.57 15.73 15.16 15.21 15.21 69,200
Jun 14, 2024 16.00 16.17 15.78 15.78 15.78 60,800
Jun 13, 2024 15.76 16.48 15.75 16.45 16.45 265,600
Jun 12, 2024 16.29 16.29 15.70 15.88 15.88 85,800
Jun 11, 2024 15.37 15.67 15.35 15.57 15.57 65,400
Jun 10, 2024 15.59 15.70 15.33 15.59 15.59 35,600
Jun 7, 2024 15.64 15.94 15.24 15.74 15.74 48,100
Jun 6, 2024 16.41 16.44 15.79 15.80 15.80 41,600
Jun 5, 2024 15.39 16.47 15.04 16.38 16.38 88,100
Jun 4, 2024 15.26 15.56 14.95 15.30 15.30 94,400
Jun 3, 2024 15.82 16.00 14.89 15.70 15.70 93,000
May 31, 2024 15.89 16.08 15.03 15.47 15.47 87,500
May 30, 2024 15.71 15.86 15.20 15.63 15.63 62,800
May 29, 2024 15.89 16.45 15.34 15.39 15.39 94,400
May 28, 2024 15.41 16.24 15.04 16.14 16.14 141,200
May 24, 2024 15.07 15.38 15.04 15.13 15.13 33,900
May 23, 2024 16.02 16.05 15.00 15.02 15.02 65,400
May 22, 2024 15.69 16.32 15.69 16.01 16.01 60,000
May 21, 2024 15.30 15.72 15.14 15.70 15.70 71,100
May 20, 2024 14.87 15.41 14.87 15.32 15.32 100,900
May 17, 2024 15.34 15.34 14.78 14.99 14.99 104,900
May 16, 2024 14.63 15.01 14.53 14.95 14.95 89,000
May 15, 2024 14.46 14.81 14.40 14.49 14.49 44,000
May 14, 2024 14.49 14.83 14.02 14.19 14.19 87,800
May 13, 2024 14.78 14.85 13.98 14.05 14.05 125,600
May 10, 2024 14.33 14.46 14.02 14.34 14.34 40,900
May 9, 2024 14.02 14.44 13.82 14.36 14.36 60,500
May 8, 2024 13.52 14.24 13.49 14.05 14.05 57,400
May 7, 2024 13.79 14.11 13.35 13.88 13.88 44,600
May 6, 2024 13.42 13.82 13.26 13.50 13.50 25,800
May 3, 2024 13.70 13.84 12.92 13.16 13.16 38,200
May 2, 2024 13.25 13.59 12.72 13.56 13.56 67,200
May 1, 2024 11.98 13.36 11.98 13.25 13.25 99,300
Apr 30, 2024 12.29 12.39 11.82 11.85 11.85 68,800
Apr 29, 2024 12.33 12.55 12.06 12.34 12.34 52,700
Apr 26, 2024 12.10 12.73 12.10 12.45 12.45 25,800
Apr 25, 2024 12.23 12.58 11.91 12.36 12.36 84,100
Apr 24, 2024 12.79 12.79 12.31 12.43 12.43 38,600
Apr 23, 2024 13.08 14.03 12.78 12.89 12.89 44,000
Apr 22, 2024 12.24 13.13 12.20 13.10 13.10 119,100
Apr 19, 2024 11.83 12.19 11.81 12.15 12.15 87,500
Apr 18, 2024 12.12 12.40 11.82 11.91 11.91 130,300
Apr 17, 2024 12.71 12.89 12.16 12.22 12.22 56,400
Apr 16, 2024 12.87 13.01 12.52 12.72 12.72 49,600
Apr 15, 2024 13.03 13.54 12.69 12.89 12.89 108,900
Apr 12, 2024 13.18 13.51 12.76 12.95 12.95 55,700
Apr 11, 2024 12.75 13.29 12.18 13.26 13.26 92,900
Apr 10, 2024 12.92 13.32 12.23 12.52 12.52 181,800
Apr 9, 2024 13.58 13.65 13.00 13.28 13.28 69,200
Apr 8, 2024 13.89 14.13 13.39 13.45 13.45 56,900
Apr 5, 2024 13.83 14.06 13.52 13.81 13.81 104,000
Apr 4, 2024 14.08 14.34 13.68 13.83 13.83 52,000
Apr 3, 2024 13.62 14.22 13.62 13.81 13.81 55,700
Apr 2, 2024 13.60 13.96 13.17 13.88 13.88 64,900
Apr 1, 2024 14.38 14.38 13.41 13.76 13.76 70,800
Mar 28, 2024 14.51 14.51 13.67 14.17 14.17 105,300
Mar 27, 2024 13.99 14.50 13.66 14.35 14.35 46,100
Mar 26, 2024 13.46 14.00 13.27 13.76 13.76 68,000
Mar 25, 2024 13.86 13.99 13.11 13.38 13.38 38,600
Mar 22, 2024 13.92 13.96 13.34 13.72 13.72 64,700
Mar 21, 2024 13.50 13.80 13.11 13.54 13.54 71,900
Mar 20, 2024 12.71 13.53 12.36 13.35 13.35 59,800
Mar 19, 2024 12.37 12.99 12.20 12.70 12.70 36,200
Mar 18, 2024 12.78 12.78 12.33 12.41 12.41 47,800
Mar 15, 2024 12.20 12.81 12.09 12.78 12.78 111,900
Mar 14, 2024 12.35 12.88 11.86 12.20 12.20 90,600
Mar 13, 2024 12.09 12.82 11.35 12.71 12.71 171,000
Mar 12, 2024 11.74 11.97 11.43 11.58 11.58 74,700
Mar 11, 2024 12.70 12.70 11.63 11.76 11.76 55,600
Mar 8, 2024 12.89 12.89 12.32 12.68 12.68 43,100
Mar 7, 2024 12.49 12.88 12.20 12.58 12.58 69,800
Mar 6, 2024 12.51 12.76 12.01 12.39 12.39 104,100
Mar 5, 2024 12.24 13.32 11.92 12.28 12.28 144,600
Mar 4, 2024 13.82 13.82 12.10 12.38 12.38 107,700
Mar 1, 2024 13.28 13.89 13.12 13.73 13.73 161,300
Feb 29, 2024 13.34 13.68 12.89 13.23 13.23 99,000
Feb 28, 2024 13.38 13.95 12.88 12.99 12.99 59,500
Feb 27, 2024 13.94 14.45 13.34 13.65 13.65 114,700
Feb 26, 2024 13.18 13.96 13.16 13.82 13.82 125,200
Feb 23, 2024 13.25 13.61 12.82 13.35 13.35 93,400
Feb 22, 2024 13.35 13.57 12.89 13.24 13.24 103,000
Feb 21, 2024 13.54 13.65 12.80 13.30 13.30 107,600
Feb 20, 2024 14.35 14.55 13.41 13.62 13.62 74,000
Feb 16, 2024 15.06 15.06 14.06 14.38 14.38 75,400
Feb 15, 2024 14.97 15.50 14.59 15.02 15.02 69,100
Feb 14, 2024 14.34 14.85 13.77 14.75 14.75 68,300
Feb 13, 2024 14.49 14.74 13.61 13.91 13.91 70,900
Feb 12, 2024 15.17 15.56 14.69 15.17 15.17 82,300
Feb 9, 2024 14.57 15.31 14.50 15.13 15.13 43,400
Feb 8, 2024 14.00 14.56 13.97 14.51 14.51 25,400
Feb 7, 2024 14.31 14.32 13.51 13.85 13.85 54,100
Feb 6, 2024 14.22 14.85 13.78 14.17 14.17 58,500
Feb 5, 2024 14.40 14.94 14.31 14.32 14.32 35,500
Feb 2, 2024 14.70 15.15 14.58 14.72 14.72 26,500
Feb 1, 2024 14.66 15.19 14.09 14.77 14.77 69,000
Jan 31, 2024 14.98 15.57 14.57 14.57 14.57 42,400
Jan 30, 2024 15.47 15.60 14.84 15.34 15.34 36,500
Jan 29, 2024 14.79 15.27 14.51 15.22 15.22 101,400
Jan 26, 2024 14.90 15.50 14.44 14.83 14.83 38,600
Jan 25, 2024 15.48 15.48 14.15 14.90 14.90 42,300
Jan 24, 2024 16.47 16.47 15.43 15.48 15.48 32,500
Jan 23, 2024 16.05 16.50 15.74 16.04 16.04 35,300
Jan 22, 2024 15.03 15.85 14.89 15.66 15.66 93,800
Jan 19, 2024 15.03 15.07 13.97 14.65 14.65 204,800
Jan 18, 2024 15.72 15.72 14.55 14.99 14.99 36,100
Jan 17, 2024 14.54 15.69 14.54 15.51 15.51 67,500
Jan 16, 2024 15.99 16.07 14.71 14.93 14.93 86,600
Jan 12, 2024 16.25 16.94 15.85 16.37 16.37 58,100
Jan 11, 2024 16.27 16.59 15.91 16.13 16.13 72,900
Jan 10, 2024 17.00 17.05 16.09 16.48 16.48 66,600
Jan 9, 2024 15.58 17.25 15.50 17.00 17.00 121,700
Jan 8, 2024 15.27 16.27 14.94 15.80 15.80 87,300
Jan 5, 2024 14.49 16.21 13.70 15.25 15.25 124,300
Jan 4, 2024 14.09 14.75 13.87 14.06 14.06 86,300
Jan 3, 2024 15.28 15.28 13.54 13.80 13.80 113,100
Jan 2, 2024 15.09 15.96 14.85 15.17 15.17 81,700
Dec 29, 2023 16.59 16.92 14.95 15.09 15.09 101,300
Dec 28, 2023 16.92 17.56 16.19 16.41 16.41 63,000
Dec 27, 2023 16.77 17.10 16.36 16.89 16.89 47,100
Dec 26, 2023 16.67 17.25 16.57 16.69 16.69 116,700
Dec 22, 2023 14.96 16.73 14.86 16.53 16.53 88,200
Dec 21, 2023 15.00 15.40 14.51 14.76 14.76 52,300
Dec 20, 2023 14.28 15.26 13.62 14.99 14.99 100,100
Dec 19, 2023 14.49 14.50 13.23 14.32 14.32 120,200
Dec 18, 2023 13.81 14.69 13.36 14.54 14.54 64,000
Dec 15, 2023 14.28 14.28 13.40 13.93 13.93 143,000
Dec 14, 2023 14.03 14.73 13.35 13.99 13.99 124,200
Dec 13, 2023 13.37 14.00 13.15 13.73 13.73 185,000
Dec 12, 2023 13.08 13.79 12.70 13.17 13.17 63,500
Dec 11, 2023 14.31 14.31 12.71 12.98 12.98 78,900
Dec 8, 2023 13.27 14.50 12.71 14.23 14.23 88,600
Dec 7, 2023 13.80 13.80 13.25 13.36 13.36 91,500
Dec 6, 2023 14.15 14.72 13.71 13.78 13.78 57,900
Dec 5, 2023 13.56 14.31 13.53 14.05 14.05 74,300
Dec 4, 2023 13.38 13.69 12.45 13.65 13.65 81,200
Dec 1, 2023 13.07 13.88 12.74 13.40 13.40 70,500
Nov 30, 2023 13.08 13.75 12.65 12.97 12.97 84,800
Nov 29, 2023 13.03 13.86 12.77 13.02 13.02 83,400
Nov 28, 2023 12.59 13.05 12.11 12.72 12.72 77,500
Nov 27, 2023 11.51 14.00 11.05 12.50 12.50 333,900
Nov 24, 2023 11.76 11.76 10.95 11.49 11.49 84,500
Nov 22, 2023 15.90 15.90 10.75 11.36 11.36 310,200
Nov 21, 2023 16.30 16.83 16.15 16.67 16.67 68,500
Nov 20, 2023 16.41 16.93 15.95 16.31 16.31 65,700
Nov 17, 2023 15.65 16.50 15.50 16.22 16.22 43,800
Nov 16, 2023 16.49 16.72 15.14 15.37 15.37 85,700
Nov 15, 2023 16.89 17.58 16.24 16.34 16.34 67,600
Nov 14, 2023 17.00 17.53 16.20 16.84 16.84 250,800
Nov 13, 2023 16.23 17.00 15.81 16.39 16.39 35,600
Nov 10, 2023 16.55 16.73 15.35 16.63 16.63 47,600
Nov 9, 2023 17.00 17.00 15.83 16.11 16.11 18,800
Nov 8, 2023 17.00 17.00 15.75 16.87 16.87 48,400
Nov 7, 2023 16.11 17.00 14.94 16.99 16.99 74,700
Nov 6, 2023 16.89 16.92 15.00 15.64 15.64 99,800

Related Tickers