S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
S&P 500   4,532.76
DOW   35,028.65
QQQ   366.48
NASDAQ:TRDA

Entrada Therapeutics Stock Chart and Price History

$7.99
-0.02 (-0.25%)
(As of 01/19/2022 12:00 AM ET)
Add
Compare
Today's Range
$7.47
$8.68
50-Day Range
$7.99
$35.00
52-Week Range
$7.47
$36.85
Volume
90,677 shs
Average Volume
113,798 shs
Market Capitalization
$249.39 million
P/E Ratio
N/A
Dividend Yield
N/A
Beta
N/A

Entrada Therapeutics (NASDAQ:TRDA) Price Performance

5 Day
Performance
-7.52%

1 Month
Performance
-41.68%

Year-To-Date
Performance
-53.33%


Entrada Therapeutics (NASDAQ TRDA) Stock Chart for Thursday, January, 20, 2022

Charts Provided by TradingView.

Entrada Therapeutics (NASDAQ:TRDA) Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
01/19/2022$8.01$7.99
-0.25%
$8.68$7.4790,677 shs$249.39 million
01/18/2022$8.64$8.01
-7.29%
$8.58$7.8958,139 shs$250.02 million
01/17/2022$8.64$8.64$8.73$8.392,578 shs$269.68 million
01/14/2022$8.61$8.64
+0.35%
$8.90$8.3586,410 shs$269.68 million
01/13/2022$9.70$8.61
-11.24%
$9.54$8.4975,051 shs$268.74 million
01/12/2022$10.42$9.70
-6.91%
$10.52$9.5985,737 shs$302.77 million
01/11/2022$11.21$10.42
-7.05%
$11.28$10.19129,576 shs$325.24 million
01/10/2022$11.84$11.21
-5.32%
$11.67$10.64130,483 shs$349.90 million
01/07/2022$12.79$11.84
-7.43%
$13.46$11.50104,382 shs$369.56 million
01/06/2022$13.53$12.79
-5.47%
$13.62$12.5169,009 shs$399.21 million
01/05/2022$16.00$13.53
-15.44%
$16.35$13.40119,373 shs$422.31 million
01/04/2022$16.93$16.00
-5.49%
$17.00$15.11194,946 shs$499.41 million
01/03/2022$17.12$16.93
-1.11%
$17.53$16.18222,220 shs$528.44 million
12/31/2021$18.37$17.12
-6.80%
$18.50$16.91119,749 shs$534.37 million
12/30/2021$18.00$18.37
+2.06%
$19.20$17.7573,327 shs$573.38 million
12/29/2021$17.45$18.00
+3.15%
$18.37$16.1884,764 shs$561.83 million
12/28/2021$17.83$17.45
-2.13%
$18.09$17.1566,707 shs$544.67 million
12/27/2021$17.02$17.83
+4.76%
$18.88$16.53103,767 shs$556.53 million
12/24/2021$17.02$17.02$17.17$15.3977,663 shs$531.25 million
12/23/2021$16.05$17.02
+6.04%
$17.17$15.3977,663 shs$531.25 million
12/22/2021$14.78$16.05
+8.59%
$16.51$14.58249,284 shs$500.97 million
12/21/2021$13.70$14.78
+7.88%
$14.81$13.27136,916 shs$461.33 million
12/20/2021$15.35$13.70
-10.75%
$15.60$13.45230,696 shs$427.62 million
12/17/2021$15.35$15.35$16.68$14.811.60 million shs$479.12 million
12/16/2021$17.88$15.35
-14.15%
$18.67$14.64413,523 shs$479.12 million
12/15/2021$19.04$17.88
-6.09%
$19.83$16.82253,859 shs$558.09 million
12/14/2021$19.90$19.04
-4.32%
$20.76$17.56241,555 shs$594.30 million
12/13/2021$20.24$19.90
-1.68%
$21.52$19.21297,714 shs$594.75 million
12/10/2021$21.02$20.24
-3.71%
$21.78$19.93193,129 shs$604.91 million
12/09/2021$20.99$21.02
+0.14%
$22.19$19.50280,161 shs$628.23 million
12/08/2021$21.51$20.99
-2.42%
$22.85$18.95318,846 shs$627.33 million
12/07/2021$22.26$21.51
-3.37%
$24.09$21.00196,052 shs$642.87 million
12/06/2021$26.73$22.26
-16.72%
$27.17$21.76156,727 shs$665.29 million
12/03/2021$28.97$26.73
-7.73%
$29.99$25.90104,200 shs$798.88 million
12/02/2021$30.48$28.97
-4.95%
$31.80$28.1580,748 shs$865.83 million
12/01/2021$29.78$30.48
+2.35%
$31.06$29.1277,063 shs$910.96 million
11/30/2021$30.30$29.78
-1.72%
$31.86$28.01164,316 shs$890.04 million
11/29/2021$28.91$30.30
+4.81%
$31.52$27.51202,888 shs$905.58 million
11/26/2021$26.99$28.91
+7.11%
$30.00$24.2977,710 shs$864.03 million
11/25/2021$26.99$26.99$29.12$23.00155,461 shs$806.65 million
11/24/2021$24.13$26.99
+11.85%
$29.12$23.00154,349 shs$806.65 million
11/23/2021$30.40$24.13
-20.63%
$30.23$21.27225,813 shs$721.17 million
11/22/2021$32.79$30.40
-7.29%
$34.35$30.22139,831 shs$908.57 million
11/19/2021$33.83$32.79
-3.07%
$34.81$32.58123,480 shs$980.00 million
11/18/2021$35.00$33.83
-3.34%
$36.85$33.30277,158 shs$1.01 billion
11/17/2021$34.20$35.00
+2.34%
$36.05$33.00252,634 shs$1.05 billion
11/16/2021$34.44$34.20
-0.70%
$36.22$32.41359,575 shs$1.02 billion
11/15/2021$32.40$34.44
+6.30%
$36.22$32.58321,741 shs$1.03 billion
11/12/2021$32.54$32.40
-0.43%
$36.22$31.30219,162 shs$968.34 million
11/11/2021$29.05$32.54
+12.01%
$33.90$29.27165,620 shs$972.52 million
11/10/2021$29.06$29.05
-0.03%
$34.76$28.16126,845 shs$868.22 million
11/09/2021$26.70$29.06
+8.84%
$29.48$24.83236,200 shs$868.52 million
11/08/2021$24.75$26.70
+7.88%
$27.03$22.80129,771 shs$0.00
11/05/2021$24.88$24.75
-0.52%
$26.40$21.39150,562 shs$0.00
11/04/2021$24.97$24.88
-0.36%
$27.80$24.00236,380 shs$0.00
11/03/2021$25.48$24.97
-2.00%
$27.48$23.40251,055 shs$0.00
11/02/2021$22.51$25.48
+13.19%
$26.88$21.99440,974 shs$0.00
11/01/2021$23.95$22.51
-6.01%
$25.78$20.00406,414 shs$0.00
10/29/2021N/A$23.95$28.89$22.201.07 million shs$0.00
This page was last updated on 1/20/2022 by MarketBeat.com Staff

Resources

Premium Research Tools

MarketBeat All Access subscribers can access stock screeners, the Idea Engine, data export tools, research reports, and other premium tools.

Discover All Access

Market Data and Calendars

Looking for new stock ideas? Want to see which stocks are moving? View our full suite of financial calendars and market data tables, all for free.

View Market Data

Investing Education and Resources

Receive a free world-class investing education from MarketBeat. Learn about financial terms, types of investments, trading strategies and more.

Financial Terms
Details Here
MarketBeat - Stock Market News and Research Tools logo

MarketBeat empowers individual investors to make better trading decisions by providing real-time financial data and objective market analysis. Whether you’re looking for analyst ratings, corporate buybacks, dividends, earnings, economic reports, financials, insider trades, IPOs, SEC filings or stock splits, MarketBeat has the objective information you need to analyze any stock. Learn more about MarketBeat.

MarketBeat is accredited by the Better Business Bureau

© American Consumer News, LLC dba MarketBeat® 2010-2022. All rights reserved.
326 E 8th St #105, Sioux Falls, SD 57103 | U.S. Based Support Team at [email protected] | (844) 978-6257
MarketBeat does not provide personalized financial advice and does not issue recommendations or offers to buy stock or sell any security.

Our Accessibility Statement | Terms of Service | Do Not Sell My Information | RSS Feeds

© 2022 Market data provided is at least 10-minutes delayed and hosted by Barchart Solutions. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer. Fundamental company data provided by Zacks Investment Research.