Entrada Therapeutics Inc (TRDA)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.34 | 2.01421800948 | 16.88 | 17.93 | 16.07 | 141533 | 16.94687636 | CS |
| 4 | 2.88 | 20.0836820084 | 14.34 | 18.17 | 13.78 | 159684 | 16.00726505 | CS |
| 12 | 3.52 | 25.6934306569 | 13.7 | 18.17 | 12.92 | 105600 | 15.58779058 | CS |
| 26 | 2.32 | 15.5704697987 | 14.9 | 18.17 | 11.35 | 89580 | 14.52745732 | CS |
| 52 | 1.16 | 7.22291407223 | 16.06 | 18.17 | 10.7501 | 77127 | 14.65245804 | CS |
| 156 | -9.28 | -35.0188679245 | 26.5 | 36.85 | 5.12 | 89045 | 15.18492769 | CS |
| 260 | -9.28 | -35.0188679245 | 26.5 | 36.85 | 5.12 | 89045 | 15.18492769 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1722033300 | 17.22 | 0.12 | 0.70 | 17.5 | 17.605 | 16.88 | 84173 |
| 1721946900 | 17.1 | 0.93 | 5.75 | 16.239999 | 17.2 | 16.239999 | 135827 |
| 1721860500 | 16.17 | -1.01 | -5.88 | 17 | 17.26 | 16.07 | 136096 |
| 1721774100 | 17.18 | 0.07 | 0.41 | 16.97 | 17.93 | 16.6802 | 314608 |
| 1721687700 | 17.11 | 0.13 | 0.77 | 17.12 | 17.27 | 16.7295 | 86929 |
| 1721428500 | 16.98 | 0.1 | 0.59 | 16.98 | 17.18 | 16.684999 | 68466 |
| 1721342100 | 16.88 | -0.24 | -1.40 | 17.06 | 17.665 | 16.67 | 136626 |
| 1721255700 | 17.12 | -0.64 | -3.60 | 17.51 | 17.76 | 16.739999 | 98964 |
| 1721169300 | 17.76 | -0.1 | -0.56 | 18.17 | 18.17 | 17.48 | 120689 |
| 1721082900 | 17.86 | 0.71 | 4.14 | 17.36 | 18 | 17.18 | 168520 |
| 1720823700 | 17.15 | -0.22 | -1.27 | 17.8 | 18 | 16.719999 | 190486 |
| 1720737300 | 17.37 | 1.63 | 10.36 | 15.99 | 17.58 | 15.82 | 243275 |
| 1720650900 | 15.74 | 0.18 | 1.16 | 15.6 | 16 | 15.33 | 154815 |
| 1720564500 | 15.56 | 0.41 | 2.71 | 15.31 | 15.9 | 15.15 | 122269 |
| 1720478100 | 15.15 | 1.02 | 7.22 | 14.27 | 15.2 | 13.96 | 82133 |
| 1720218900 | 14.13 | -0.06 | -0.42 | 14.02 | 14.21 | 13.78 | 92661 |
| 1720040640 | 14.19 | 0.19 | 1.36 | 13.99 | 14.26 | 13.86 | 30842 |
| 1719959700 | 14 | -0.32 | -2.23 | 14.36 | 14.525 | 13.98 | 59559 |
| 1719873300 | 14.32 | 0.15 | 1.06 | 14.41 | 14.5 | 13.95 | 84898 |
| 1719614100 | 14.17 | 0 | 0.00 | 14.17 | 14.17 | 14.17 | 0 |
| 1719527700 | 14.17 | 0.07 | 0.50 | 14.32 | 14.44 | 13.98 | 56943 |
| 1719441300 | 14.1 | -0.67 | -4.54 | 14.54 | 14.61 | 13.99 | 104153 |
| 1719354900 | 14.77 | 0.53 | 3.72 | 14.15 | 15.06 | 14.11 | 132525 |
| 1719268500 | 14.24 | -0.61 | -4.11 | 15.01 | 15.5 | 14.16 | 107348 |
| 1719009300 | 14.85 | 0.41 | 2.84 | 14.4 | 14.99 | 14.2094 | 112350 |
| 1718922900 | 14.44 | -0.35 | -2.37 | 14.78 | 15.66 | 14.4 | 37272 |
| 1718750100 | 14.79 | -0.42 | -2.76 | 15.33 | 15.42 | 14.71 | 60356 |
| 1718663700 | 15.21 | -0.57 | -3.61 | 15.57 | 15.735 | 15.16 | 69197 |
| 1718404500 | 15.78 | -0.67 | -4.07 | 16 | 16.17 | 15.78 | 60842 |
| 1718318100 | 16.45 | 0.57 | 3.59 | 15.76 | 16.48 | 15.75 | 265654 |
| 1718231700 | 15.88 | 0.31 | 1.99 | 16.29 | 16.29 | 15.7 | 85798 |
| 1718145300 | 15.57 | -0.02 | -0.13 | 15.37 | 15.67 | 15.35 | 65411 |
| 1718058900 | 15.59 | -0.15 | -0.95 | 15.59 | 15.78 | 15.33 | 35614 |
| 1717799700 | 15.74 | -0.06 | -0.38 | 15.64 | 15.945 | 15.24 | 48059 |
| 1717713300 | 15.8 | -0.58 | -3.54 | 16.41 | 16.44 | 15.79 | 41610 |
| 1717626900 | 16.379999 | 1.08 | 7.06 | 15.39 | 16.469999 | 15.04 | 88132 |
| 1717540500 | 15.3 | -0.4 | -2.55 | 15.64 | 15.64 | 14.95 | 94384 |
| 1717454100 | 15.7 | 0.23 | 1.49 | 15.82 | 16 | 14.89 | 93037 |
| 1717194900 | 15.47 | -0.16 | -1.02 | 15.89 | 16.0819 | 15.03 | 87480 |
| 1717108500 | 15.63 | 0.24 | 1.56 | 15.71 | 15.86 | 15.14 | 62774 |
| 1717022100 | 15.39 | -0.75 | -4.65 | 15.89 | 16.45 | 15.34 | 94369 |
| 1716935700 | 16.14 | 1.01 | 6.68 | 15.41 | 16.239999 | 15.04 | 134835 |
| 1716590100 | 15.13 | 0.11 | 0.73 | 15.07 | 15.38 | 15.04 | 33861 |
| 1716503700 | 15.02 | -0.99 | -6.18 | 16.02 | 16.05 | 15 | 65350 |
| 1716417300 | 16.01 | 0.31 | 1.97 | 15.69 | 16.32 | 15.65 | 59963 |
| 1716330900 | 15.7 | 0.38 | 2.48 | 15.3 | 15.72 | 15.14 | 71074 |
| 1716244500 | 15.32 | 0.33 | 2.20 | 14.87 | 15.41 | 14.87 | 100905 |
| 1715985300 | 14.99 | 0.04 | 0.27 | 15.34 | 15.34 | 14.78 | 104887 |
| 1715898900 | 14.95 | 0.46 | 3.17 | 14.63 | 15.005 | 14.26 | 89048 |
| 1715812500 | 14.49 | 0.3 | 2.11 | 14.46 | 14.81 | 14.4 | 43983 |
| 1715726100 | 14.19 | 0.14 | 1.00 | 14.49 | 14.83 | 14.02 | 87798 |
| 1715639700 | 14.05 | -0.29 | -2.02 | 14.78 | 14.85 | 13.98 | 125638 |
| 1715380500 | 14.34 | -0.02 | -0.14 | 14.33 | 14.46 | 14.02 | 40887 |
| 1715294100 | 14.36 | 0.31 | 2.21 | 14.02 | 14.44 | 13.8171 | 60495 |
| 1715207700 | 14.05 | 0.17 | 1.22 | 13.52 | 14.245 | 13.49 | 57449 |
| 1715121300 | 13.88 | 0.38 | 2.81 | 13.79 | 14.11 | 13.355 | 44564 |
| 1715034900 | 13.5 | 0.34 | 2.58 | 13.42 | 13.825 | 13.2575 | 25804 |
| 1714775700 | 13.16 | -0.4 | -2.95 | 13.7 | 13.91 | 12.92 | 38162 |
| 1714689300 | 13.56 | 0.31 | 2.34 | 13.4 | 13.59 | 12.72 | 67224 |
| 1714602900 | 13.25 | 1.4 | 11.81 | 11.98 | 13.36 | 11.78 | 99275 |
| 1714516500 | 11.85 | -0.49 | -3.97 | 12.29 | 12.39 | 11.82 | 68824 |
| 1714430100 | 12.34 | -0.11 | -0.88 | 12.47 | 12.5536 | 12.06 | 52697 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
