ADVFN Logo
Registration Strip Icon for default Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

TRDA Entrada Therapeutics Inc

12.15
0.24 (2.02%)
Apr 19 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
Entrada Therapeutics Inc TRDA NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.24 2.02% 12.15 20:00:00
Open Price Low Price High Price Close Price Prev Close
11.83 11.8125 12.19 12.15 11.91
more quote information »

TRDA Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week13.1813.54311.812512.4680,191-1.03-7.81%
1 Month13.9214.5111.812513.2477,476-1.77-12.72%
3 Months14.9015.6011.3513.3977,520-2.75-18.46%
6 Months15.2017.5810.750114.0779,873-3.05-20.07%
1 Year15.5318.4410.6214.4279,358-3.38-21.76%
3 Years26.5036.855.1215.1787,766-14.35-54.15%
5 Years26.5036.855.1215.1787,766-14.35-54.15%

TRDA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Apr 19 2024 12.15 0.24 2.02% 11.83 12.19 11.8125 87,455
Apr 18 2024 11.91 -0.31 -2.54% 12.12 12.40 11.82 130,286
Apr 17 2024 12.22 -0.50 -3.93% 12.71 12.89 12.16 56,429
Apr 16 2024 12.72 -0.17 -1.32% 12.75 13.005 12.52 48,114
Apr 15 2024 12.89 -0.06 -0.46% 13.03 13.543 12.69 108,935
Apr 12 2024 12.95 -0.31 -2.34% 13.18 13.5099 12.76 55,707
Apr 11 2024 13.26 0.74 5.91% 12.75 13.29 12.18 92,942
Apr 10 2024 12.52 -0.76 -5.72% 12.92 13.32 12.23 181,698
Apr 09 2024 13.28 -0.17 -1.26% 13.58 13.655 13.00 69,240
Apr 08 2024 13.45 -0.36 -2.61% 13.89 14.13 13.39 56,868
Apr 05 2024 13.81 -0.02 -0.14% 13.83 14.06 13.52 103,874
Apr 04 2024 13.83 0.02 0.14% 14.08 14.335 13.68 52,003
Apr 03 2024 13.81 -0.07 -0.50% 13.62 14.22 13.62 55,651
Apr 02 2024 13.88 0.12 0.87% 13.70 13.96 13.17 63,503
Apr 01 2024 13.76 -0.41 -2.89% 14.38 14.38 13.41 70,847
Mar 28 2024 14.17 -0.18 -1.25% 14.51 14.51 13.67 105,311
Mar 27 2024 14.35 0.59 4.29% 13.99 14.50 13.66 46,082
Mar 26 2024 13.76 0.38 2.84% 13.46 14.00 13.265 68,029
Mar 25 2024 13.38 -0.34 -2.48% 13.86 14.00 13.115 38,641
Mar 22 2024 13.72 0.18 1.33% 13.92 13.96 13.34 64,728
Mar 21 2024 13.54 0.19 1.42% 13.50 13.80 13.11 71,963
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock