NASDAQ:TRDA
Entrada Therapeutics, Inc. Stock Price (Quote)
$13.16
-0.400 (-2.95%)
At Close: May 03, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $11.81 | $14.31 | Friday, 3rd May 2024 TRDA stock ended at $13.16. This is 2.95% less than the trading day before Thursday, 2nd May 2024. During the day the stock fluctuated 7.14% from a day low at $12.92 to a day high of $13.84. |
| 90 days | $11.35 | $15.57 | |
| 52 weeks | $10.74 | $18.44 |
| Date | Open | High | Low | Close | Volume |
| May 03, 2024 | $13.70 | $13.84 | $12.92 | $13.16 | 36 037 |
| May 02, 2024 | $13.25 | $13.59 | $12.72 | $13.56 | 67 224 |
| May 01, 2024 | $11.98 | $13.35 | $11.98 | $13.25 | 98 457 |
| Apr 30, 2024 | $12.29 | $12.29 | $11.82 | $11.85 | 50 223 |
| Apr 29, 2024 | $12.36 | $12.55 | $12.11 | $12.34 | 50 744 |
| Apr 26, 2024 | $12.49 | $12.73 | $12.39 | $12.45 | 24 519 |
| Apr 25, 2024 | $12.23 | $12.58 | $11.91 | $12.36 | 78 637 |
| Apr 24, 2024 | $12.79 | $12.79 | $12.31 | $12.43 | 34 905 |
| Apr 23, 2024 | $13.22 | $14.03 | $12.83 | $12.89 | 42 822 |
| Apr 22, 2024 | $12.24 | $13.13 | $12.20 | $13.10 | 98 699 |
| Apr 19, 2024 | $11.83 | $12.19 | $11.81 | $12.15 | 85 485 |
| Apr 18, 2024 | $12.12 | $12.40 | $11.83 | $11.91 | 122 113 |
| Apr 17, 2024 | $12.71 | $12.89 | $12.16 | $12.22 | 55 732 |
| Apr 16, 2024 | $12.87 | $13.01 | $12.60 | $12.72 | 48 949 |
| Apr 15, 2024 | $13.03 | $13.54 | $12.79 | $12.89 | 57 262 |
| Apr 12, 2024 | $13.18 | $13.51 | $12.76 | $12.95 | 54 258 |
| Apr 11, 2024 | $12.75 | $13.26 | $12.59 | $13.26 | 72 264 |
| Apr 10, 2024 | $12.92 | $13.32 | $12.24 | $12.52 | 112 348 |
| Apr 09, 2024 | $13.58 | $13.66 | $13.01 | $13.28 | 67 580 |
| Apr 08, 2024 | $13.81 | $14.13 | $13.40 | $13.45 | 55 527 |
| Apr 05, 2024 | $13.83 | $14.06 | $13.53 | $13.81 | 102 037 |
| Apr 04, 2024 | $14.08 | $14.31 | $13.68 | $13.83 | 48 877 |
| Apr 03, 2024 | $13.62 | $14.22 | $13.62 | $13.81 | 53 067 |
| Apr 02, 2024 | $13.60 | $13.96 | $13.17 | $13.88 | 63 076 |
| Apr 01, 2024 | $14.38 | $14.38 | $13.41 | $13.76 | 53 080 |
