Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Entrada Therapeutics Inc (NQ: TRDA )

15.02 -0.99 (-6.18%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 6.980 7.190 6.660 6.760 34,790 -0.26(-3.70%)
May 27, 2022 6.540 7.900 6.480 7.020 23,541 +0.43(+6.53%)
May 26, 2022 6.380 6.750 6.380 6.590 26,562 +0.32(+5.10%)
May 25, 2022 5.910 6.500 5.910 6.270 62,574 +0.27(+4.50%)
May 24, 2022 5.890 6.050 5.530 6.000 62,957 -0.05(-0.83%)
May 23, 2022 6.000 6.090 5.800 6.050 24,647 +0.05(+0.83%)
May 20, 2022 6.200 6.200 5.620 6.000 42,456 -0.12(-1.96%)
May 19, 2022 6.050 6.830 6.050 6.120 105,009 +0.07(+1.16%)
May 18, 2022 5.990 6.120 5.690 6.050 82,477 -0.09(-1.47%)
May 17, 2022 6.050 6.390 5.855 6.140 59,872 +0.33(+5.68%)
May 16, 2022 5.870 6.040 5.550 5.810 60,384 -0.13(-2.19%)
May 13, 2022 6.350 6.670 5.860 5.940 51,208 -0.30(-4.81%)
May 12, 2022 5.560 6.765 5.430 6.240 72,334 +0.58(+10.25%)
May 11, 2022 6.150 6.310 5.600 5.660 77,039 -0.59(-9.44%)
May 10, 2022 5.740 6.410 5.640 6.250 90,037 +0.76(+13.84%)
May 09, 2022 5.510 5.625 5.120 5.490 59,681 -0.15(-2.66%)
May 06, 2022 6.160 6.250 5.550 5.640 59,392 -0.55(-8.89%)
May 05, 2022 6.710 6.710 6.070 6.190 48,787 -0.64(-9.37%)
May 04, 2022 6.530 6.920 6.200 6.830 92,253 +0.36(+5.56%)
May 03, 2022 6.490 6.670 6.270 6.470 38,206 +0.01(+0.15%)
May 02, 2022 5.950 6.500 5.950 6.460 78,021 +0.48(+8.03%)
Apr 29, 2022 6.050 6.420 5.900 5.980 50,325 -0.31(-4.93%)
Apr 28, 2022 6.260 6.400 5.960 6.290 52,404 +0.04(+0.64%)
Apr 27, 2022 6.480 6.710 6.070 6.250 70,813 -0.28(-4.29%)
Apr 26, 2022 7.160 7.180 6.500 6.530 44,291 -0.77(-10.55%)
Apr 25, 2022 6.600 7.520 6.600 7.300 63,112 +0.60(+8.96%)
Apr 22, 2022 6.680 6.980 6.520 6.700 34,597 -0.05(-0.74%)
Apr 21, 2022 6.870 6.960 6.570 6.750 56,342 -0.02(-0.30%)
Apr 20, 2022 6.920 7.210 6.500 6.770 57,755 -0.19(-2.73%)
Apr 19, 2022 7.190 7.190 6.610 6.960 119,735 -0.33(-4.53%)
Apr 18, 2022 8.100 8.800 6.870 7.290 264,050 -0.81(-10.00%)
Apr 14, 2022 7.510 8.210 7.500 8.100 73,546 +0.65(+8.72%)
Apr 13, 2022 7.100 7.540 6.860 7.450 137,863 +0.40(+5.67%)
Apr 12, 2022 6.910 7.267 6.790 7.050 1,028,938 +0.32(+4.75%)
Apr 11, 2022 7.290 7.290 6.620 6.730 76,604 -0.64(-8.68%)
Apr 08, 2022 7.500 7.590 7.100 7.370 40,860 -0.13(-1.73%)
Apr 07, 2022 7.960 8.160 7.390 7.500 58,235 -0.41(-5.18%)
Apr 06, 2022 9.070 9.070 7.570 7.910 40,201 -0.74(-8.55%)
Apr 05, 2022 9.830 9.830 8.630 8.650 22,865 -1.04(-10.73%)
Apr 04, 2022 9.470 9.830 8.960 9.690 32,644 +0.46(+4.98%)
Apr 01, 2022 9.590 10.15 9.060 9.230 25,088 -0.16(-1.70%)
Mar 31, 2022 9.480 10.29 9.180 9.390 52,925 -0.16(-1.68%)
Mar 30, 2022 9.790 11.16 9.490 9.550 69,112 -0.09(-0.93%)
Mar 29, 2022 9.390 9.750 9.390 9.640 27,225 +0.49(+5.36%)
Mar 28, 2022 10.25 10.60 8.890 9.150 33,529 -1.09(-10.64%)
Mar 25, 2022 10.18 11.14 9.810 10.24 63,868 +0.11(+1.09%)
Mar 24, 2022 10.01 10.33 9.428 10.13 60,278 +0.46(+4.76%)
Mar 23, 2022 10.80 11.48 9.630 9.670 52,248 -1.48(-13.27%)
Mar 22, 2022 10.42 11.82 9.860 11.15 39,516 +0.83(+8.04%)
Mar 21, 2022 9.820 10.83 9.610 10.32 62,736 +0.47(+4.77%)
Mar 18, 2022 9.690 12.01 9.490 9.850 234,506 +0.16(+1.65%)
Mar 17, 2022 9.860 10.71 9.250 9.690 71,215 +0.20(+2.11%)
Mar 16, 2022 9.020 10.00 8.400 9.490 59,828 +0.51(+5.68%)
Mar 15, 2022 8.300 8.980 7.240 8.980 383,068 +0.80(+9.78%)
Mar 14, 2022 9.280 9.280 7.900 8.180 209,486 -0.29(-3.42%)
Mar 11, 2022 10.30 10.73 8.150 8.470 101,692 -1.87(-18.09%)
Mar 10, 2022 10.74 11.07 10.01 10.34 54,035 -0.85(-7.60%)
Mar 09, 2022 10.59 11.67 10.25 11.19 47,116 +0.61(+5.77%)
Mar 08, 2022 10.62 11.38 10.25 10.58 37,738 -0.11(-1.03%)
Mar 07, 2022 10.27 11.02 9.390 10.69 75,877 +0.33(+3.19%)
Mar 04, 2022 11.08 11.56 10.01 10.36 52,459 -0.85(-7.58%)
Mar 03, 2022 12.33 13.18 11.21 11.21 38,417 -0.91(-7.51%)
Mar 02, 2022 11.71 12.41 11.62 12.12 28,084 +0.55(+4.75%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.