Entrada Therapeutics Inc (NQ: TRDA )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 15, 2024	16.25	16.61	15.96	16.26	105,274	+0.44(+2.78%)
Aug 14, 2024	16.00	16.00	15.31	15.82	85,326	+0.01(+0.06%)
Aug 13, 2024	15.93	15.93	14.68	15.81	117,932	+1.60(+11.26%)
Aug 12, 2024	14.00	14.63	13.71	14.21	135,969	+0.19(+1.36%)
Aug 09, 2024	14.38	14.70	13.76	14.02	96,806	-0.43(-2.98%)
Aug 08, 2024	13.87	14.46	13.79	14.45	88,515	+0.64(+4.63%)
Aug 07, 2024	14.89	14.89	13.71	13.81	109,037	-0.88(-5.99%)
Aug 06, 2024	14.43	15.04	14.15	14.69	53,057	+0.23(+1.59%)
Aug 05, 2024	13.98	14.57	13.64	14.46	130,662	-0.29(-1.97%)
Aug 02, 2024	15.26	15.45	14.49	14.75	118,201	-1.21(-7.58%)
Aug 01, 2024	16.47	16.66	15.86	15.96	322,323	-0.51(-3.10%)
Jul 31, 2024	17.00	17.30	16.43	16.47	103,599	-0.43(-2.54%)
Jul 30, 2024	16.84	17.18	16.63	16.90	102,457	+0.21(+1.26%)
Jul 29, 2024	17.42	17.59	16.46	16.69	92,789	-0.53(-3.08%)
Jul 26, 2024	17.50	17.61	16.88	17.22	84,173	+0.12(+0.70%)
Jul 25, 2024	16.24	17.20	16.24	17.10	135,827	+0.93(+5.75%)
Jul 24, 2024	17.00	17.26	16.07	16.17	136,097	-1.01(-5.88%)
Jul 23, 2024	16.97	17.93	16.68	17.18	314,608	+0.07(+0.41%)
Jul 22, 2024	17.12	17.27	16.73	17.11	86,929	+0.13(+0.77%)
Jul 19, 2024	16.98	17.18	16.68	16.98	68,466	+0.10(+0.59%)
Jul 18, 2024	17.06	17.66	16.67	16.88	136,626	-0.24(-1.40%)
Jul 17, 2024	17.51	17.76	16.74	17.12	98,964	-0.64(-3.60%)
Jul 16, 2024	18.17	18.17	17.48	17.76	120,689	-0.10(-0.56%)
Jul 15, 2024	17.36	18.00	17.18	17.86	168,520	+0.71(+4.14%)
Jul 12, 2024	17.80	18.00	16.72	17.15	190,486	-0.22(-1.27%)
Jul 11, 2024	15.99	17.58	15.82	17.37	243,275	+1.63(+10.36%)
Jul 10, 2024	15.60	16.00	15.33	15.74	154,815	+0.18(+1.16%)
Jul 09, 2024	15.31	15.90	15.15	15.56	122,269	+0.41(+2.71%)
Jul 08, 2024	14.27	15.20	13.96	15.15	82,133	+1.02(+7.22%)
Jul 05, 2024	14.02	14.21	13.78	14.13	92,661	-0.06(-0.42%)
Jul 03, 2024	13.99	14.26	13.86	14.19	30,842	+0.19(+1.36%)
Jul 02, 2024	14.36	14.53	13.98	14.00	59,559	-0.32(-2.23%)
Jul 01, 2024	14.41	14.50	13.95	14.32	84,898	+0.07(+0.49%)
Jun 28, 2024	14.34	14.52	13.98	14.25	742,761	+0.08(+0.56%)
Jun 27, 2024	14.32	14.44	13.98	14.17	56,943	+0.07(+0.50%)
Jun 26, 2024	14.54	14.61	13.99	14.10	104,153	-0.67(-4.54%)
Jun 25, 2024	14.15	15.06	14.15	14.77	132,525	+0.53(+3.72%)
Jun 24, 2024	15.01	15.50	14.16	14.24	107,348	-0.61(-4.11%)
Jun 21, 2024	14.40	14.99	14.21	14.85	112,350	+0.41(+2.84%)
Jun 20, 2024	14.78	14.85	14.40	14.44	37,272	-0.35(-2.37%)
Jun 18, 2024	15.33	15.42	14.71	14.79	60,356	-0.42(-2.76%)
Jun 17, 2024	15.57	15.73	15.16	15.21	69,197	-0.57(-3.61%)
Jun 14, 2024	16.00	16.17	15.78	15.78	60,842	-0.67(-4.07%)
Jun 13, 2024	15.76	16.48	15.75	16.45	265,654	+0.57(+3.59%)
Jun 12, 2024	16.29	16.29	15.70	15.88	85,798	+0.31(+1.99%)
Jun 11, 2024	15.37	15.67	15.35	15.57	65,411	-0.02(-0.13%)
Jun 10, 2024	15.59	15.70	15.33	15.59	35,614	-0.15(-0.95%)
Jun 07, 2024	15.64	15.95	15.24	15.74	48,059	-0.06(-0.38%)
Jun 06, 2024	16.41	16.44	15.79	15.80	41,610	-0.58(-3.54%)
Jun 05, 2024	15.39	16.47	15.04	16.38	88,132	+1.08(+7.06%)
Jun 04, 2024	15.26	15.56	14.95	15.30	94,384	-0.40(-2.55%)