Entrada Therapeutics Inc (TRDA)
NASDAQ
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -2.71 | -15.4768703598 | 17.51 | 17.845 | 14.62 | 134926 | 16.21576589 | CS |
| 4 | 0.42 | 2.9207232267 | 14.38 | 17.845 | 13.71 | 144766 | 16.27884362 | CS |
| 12 | -1.2 | -7.5 | 16 | 18.17 | 13.64 | 125429 | 16.09207028 | CS |
| 26 | 2.29 | 18.3053557154 | 12.51 | 18.17 | 11.35 | 98148 | 15.156643 | CS |
| 52 | 0.59 | 4.15200562984 | 14.21 | 18.17 | 10.7501 | 85317 | 14.87503223 | CS |
| 156 | -11.7 | -44.1509433962 | 26.5 | 36.85 | 5.12 | 90026 | 15.25092603 | CS |
| 260 | -11.7 | -44.1509433962 | 26.5 | 36.85 | 5.12 | 90026 | 15.25092603 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1725662100 | 14.8 | -0.59 | -3.83 | 15.32 | 15.6299 | 14.62 | 82033 |
| 1725575700 | 15.39 | -0.01 | -0.06 | 15.38 | 15.58 | 14.99 | 88867 |
| 1725489300 | 15.4 | -0.25 | -1.60 | 15.87 | 15.87 | 15.04 | 145085 |
| 1725402900 | 15.65 | -2.05 | -11.58 | 17.66 | 17.75 | 15.44 | 127837 |
| 1725057300 | 17.7 | 0.2 | 1.14 | 17.51 | 17.845 | 17.08 | 177913 |
| 1724970900 | 17.5 | 1.18 | 7.23 | 16.5 | 17.59 | 16.39 | 145570 |
| 1724884500 | 16.32 | -0.38 | -2.28 | 16.6 | 16.845 | 16.14 | 74597 |
| 1724798100 | 16.7 | -0.21 | -1.24 | 16.88 | 16.89 | 16.5823 | 59480 |
| 1724711700 | 16.91 | 0.39 | 2.36 | 16.62 | 17.01 | 16.43 | 155437 |
| 1724452500 | 16.52 | 0.41 | 2.55 | 16.35 | 16.635 | 15.99 | 119789 |
| 1724366100 | 16.11 | -0.35 | -2.13 | 16.489999 | 16.649999 | 16.059999 | 75737 |
| 1724279700 | 16.46 | -0.47 | -2.78 | 16.93 | 17.11 | 16.364999 | 165101 |
| 1724193300 | 16.93 | 0.41 | 2.48 | 16.55 | 17 | 16.32 | 164106 |
| 1724106900 | 16.52 | -0.01 | -0.06 | 16.53 | 16.629999 | 16.1189 | 467115 |
| 1723847700 | 16.53 | 0.27 | 1.66 | 16.17 | 16.719999 | 15.78 | 242610 |
| 1723761300 | 16.26 | 0.44 | 2.78 | 16 | 16.61 | 15.955 | 105272 |
| 1723674900 | 15.82 | 0.01 | 0.06 | 16 | 16 | 15.31 | 85326 |
| 1723588500 | 15.81 | 1.6 | 11.26 | 15.93 | 15.93 | 14.6835 | 117932 |
| 1723502100 | 14.21 | 0.19 | 1.36 | 14.05 | 14.63 | 13.71 | 135969 |
| 1723242900 | 14.02 | -0.43 | -2.98 | 14.38 | 14.695 | 13.76 | 96806 |
| 1723156500 | 14.45 | 0.64 | 4.63 | 13.87 | 14.46 | 13.79 | 88515 |
| 1723070100 | 13.81 | -0.88 | -5.99 | 14.89 | 14.89 | 13.71 | 109037 |
| 1722983700 | 14.69 | 0.23 | 1.59 | 14.43 | 15.04 | 14.15 | 53057 |
| 1722897300 | 14.46 | -0.29 | -1.97 | 13.98 | 14.57 | 13.64 | 130662 |
| 1722638100 | 14.75 | -1.21 | -7.58 | 15.26 | 15.45 | 14.49 | 118201 |
| 1722551700 | 15.96 | -0.51 | -3.10 | 16.469999 | 16.66 | 15.86 | 322323 |
| 1722465300 | 16.469999 | -0.43 | -2.54 | 17 | 17.3 | 16.43 | 103599 |
| 1722378900 | 16.9 | 0.21 | 1.26 | 16.84 | 17.18 | 16.629999 | 102457 |
| 1722292500 | 16.69 | -0.53 | -3.08 | 17.55 | 17.59 | 16.46 | 92780 |
| 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 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
