Entrada Therapeutics Inc (TRDA)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.07 | -0.518134715026 | 13.51 | 13.615 | 12.06 | 102773 | 12.60692318 | CS |
| 4 | 0.75 | 5.91016548463 | 12.69 | 14.27 | 12.06 | 100844 | 13.0138937 | CS |
| 12 | -4.685 | -25.8482758621 | 18.125 | 21.79 | 12.02 | 113866 | 16.2880867 | CS |
| 26 | -2.56 | -16 | 16 | 21.79 | 12.02 | 128413 | 16.56596935 | CS |
| 52 | -0.9 | -6.27615062762 | 14.34 | 21.79 | 11.35 | 112431 | 15.73517099 | CS |
| 156 | 2.03 | 17.7914110429 | 11.41 | 24.38 | 5.12 | 87084 | 14.38632537 | CS |
| 260 | -13.06 | -49.2830188679 | 26.5 | 36.85 | 5.12 | 95476 | 15.47037337 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1739576100 | 13.44 | 0.81 | 6.41 | 12.66 | 13.44 | 12.66 | 113860 |
| 1739489700 | 12.63 | -0.06 | -0.47 | 12.79 | 12.8503 | 12.565 | 59305 |
| 1739403300 | 12.69 | 0.45 | 3.68 | 12.58 | 12.75 | 12.15 | 113639 |
| 1739316900 | 12.24 | -0.62 | -4.82 | 12.67 | 12.91 | 12.06 | 168453 |
| 1739230500 | 12.86 | -0.08 | -0.62 | 12.97 | 13.17 | 12.725 | 80564 |
| 1738971300 | 12.94 | -0.54 | -4.01 | 13.51 | 13.615 | 12.7378 | 91904 |
| 1738884900 | 13.48 | -0.51 | -3.65 | 14 | 14.05 | 13.38 | 117938 |
| 1738798500 | 13.99 | 0.43 | 3.17 | 13.6 | 14.27 | 13.49 | 66892 |
| 1738712100 | 13.56 | 0.23 | 1.73 | 13.51 | 13.745 | 13.47 | 97061 |
| 1738625700 | 13.33 | -0.11 | -0.82 | 12.92 | 13.63 | 12.53 | 96029 |
| 1738366500 | 13.44 | 0.07 | 0.52 | 13.53 | 13.84 | 13.33 | 116631 |
| 1738280100 | 13.37 | 0.11 | 0.83 | 13.49 | 13.65 | 13.24 | 99983 |
| 1738193700 | 13.26 | 0.21 | 1.61 | 13.05 | 13.3 | 12.9 | 66543 |
| 1738107300 | 13.05 | -0.13 | -0.99 | 13.16 | 13.37 | 12.79 | 84674 |
| 1738020900 | 13.18 | 0.34 | 2.65 | 12.72 | 13.285 | 12.72 | 111854 |
| 1737761700 | 12.84 | 0.3 | 2.39 | 12.7 | 12.93 | 12.51 | 94534 |
| 1737675300 | 12.54 | 0 | 0.00 | 12.54 | 12.54 | 12.54 | 0 |
| 1737588900 | 12.54 | -0.52 | -3.98 | 13.06 | 13.31 | 12.54 | 150032 |
| 1737502500 | 13.06 | 0.37 | 2.92 | 13.045 | 13.1499 | 12.705 | 92517 |
| 1737156900 | 12.69 | 0.15 | 1.20 | 12.69 | 12.73 | 12.49 | 106644 |
| 1737070500 | 12.54 | 0.29 | 2.37 | 12.12 | 12.7169 | 12.02 | 163124 |
| 1736984100 | 12.25 | -0.24 | -1.92 | 12.96 | 13.06 | 12.2 | 117464 |
| 1736897700 | 12.49 | -0.88 | -6.58 | 13.44 | 13.68 | 12.3464 | 177571 |
| 1736811300 | 13.37 | -1.28 | -8.74 | 14.47 | 14.47 | 13.16 | 121724 |
| 1736552100 | 14.65 | -1.57 | -9.68 | 16 | 16 | 14.6 | 185414 |
| 1736379300 | 16.219999 | -1.03 | -5.97 | 17.06 | 17.1 | 16.193 | 113159 |
| 1736292900 | 17.25 | -0.8 | -4.43 | 18.29 | 18.42 | 17.11 | 117819 |
| 1736206500 | 18.05 | -0.26 | -1.42 | 18.715 | 18.75 | 18.04 | 71498 |
| 1735947300 | 18.31 | 0.85 | 4.87 | 17.69 | 18.76 | 17.6262 | 118936 |
| 1735860900 | 17.46 | 0.17 | 0.98 | 17.7677 | 18.01 | 17.1344 | 152743 |
| 1735688100 | 17.29 | -0.08 | -0.46 | 17.49 | 17.8 | 17.23 | 116097 |
| 1735601700 | 17.37 | -0.04 | -0.23 | 17.38 | 17.74 | 16.81 | 104919 |
| 1735342500 | 17.41 | -0.33 | -1.86 | 17.62 | 17.84 | 17.21 | 76125 |
| 1735256100 | 17.74 | 0.18 | 1.03 | 17.48 | 17.8 | 17.115 | 48334 |
| 1735077840 | 17.56 | 0.1 | 0.57 | 17.5 | 17.71 | 17.02 | 38970 |
| 1734996900 | 17.46 | -0.13 | -0.74 | 17.48 | 17.67 | 17.02 | 86704 |
| 1734737700 | 17.59 | 0.31 | 1.79 | 17.16 | 18 | 17.02 | 329490 |
| 1734651300 | 17.28 | 0.18 | 1.05 | 17.54 | 17.68 | 16.86 | 124462 |
| 1734564900 | 17.1 | -1.35 | -7.32 | 18.5 | 18.9 | 17 | 148828 |
| 1734478500 | 18.45 | 0.44 | 2.44 | 17.89 | 18.54 | 17.89 | 89102 |
| 1734392100 | 18.01 | 0.35 | 1.98 | 17.68 | 18.4649 | 17.2799 | 101385 |
| 1734132900 | 17.66 | -0.46 | -2.54 | 17.8 | 17.91 | 17.26 | 109324 |
| 1734046500 | 18.12 | -1.78 | -8.94 | 19.74 | 19.925 | 18.05 | 88469 |
| 1733960100 | 19.9 | -0.61 | -2.97 | 21.08 | 21.08 | 19.86 | 122158 |
| 1733873700 | 20.51 | -1.01 | -4.69 | 21.24 | 21.46 | 20.37 | 122121 |
| 1733787300 | 21.52 | -0.07 | -0.32 | 21.45 | 21.79 | 21.19 | 107728 |
| 1733528100 | 21.59 | 1.27 | 6.25 | 20.77 | 21.63 | 20.4809 | 78899 |
| 1733441700 | 20.32 | 0.36 | 1.80 | 19.9 | 20.46 | 19.5825 | 119763 |
| 1733355300 | 19.96 | -0.21 | -1.04 | 20.11 | 20.2623 | 19.6 | 140460 |
| 1733268900 | 20.17 | -0.15 | -0.74 | 20.02 | 20.5 | 19.98 | 159679 |
| 1733182500 | 20.32 | 0.43 | 2.16 | 19.99 | 20.5 | 19.647 | 170381 |
| 1732917840 | 19.89 | 0.06 | 0.30 | 19.83 | 20.02 | 19.5201 | 77410 |
| 1732750500 | 19.83 | 0.46 | 2.37 | 19.55 | 19.93 | 19.295 | 123680 |
| 1732664100 | 19.37 | 0.33 | 1.73 | 19.045 | 19.54 | 18.8116 | 95849 |
| 1732577700 | 19.04 | 0.24 | 1.28 | 19.09 | 19.71 | 18.94 | 119566 |
| 1732318500 | 18.8 | 0.75 | 4.16 | 18.125 | 18.95 | 18.125 | 94225 |
| 1732232100 | 18.05 | 0.12 | 0.67 | 17.945 | 18.4 | 17.6 | 75952 |
| 1732145700 | 17.93 | 0.16 | 0.90 | 17.59 | 17.94 | 17.52 | 68111 |
| 1732059300 | 17.77 | 0.32 | 1.83 | 17.275 | 17.83 | 17.19 | 74245 |
| 1731972900 | 17.45 | -0.4 | -2.24 | 17.84 | 18.03 | 17.4 | 112424 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
