17.59
price up icon1.79%   0.31
after-market After Hours: 17.20 -0.39 -2.22%
loading

Entrada Therapeutics Inc Stock (TRDA) Price History

The historical daily chart and data for Entrada Therapeutics Inc stock (TRDA), show that the latest closing stock price as of December 20, 2024, is $17.59.
  • Entrada Therapeutics Inc all-time high stock price is $24.38, occurred on October 31, 2022.
  • The lowest Entrada Therapeutics Inc stock price recorded was $5.12 on May 09, 2022. Since then, Entrada Therapeutics Inc's stock price has risen over 243.55% to $17.59 now.
  • The 52-week high stock price for TRDA is $21.79, representing a 23.88% increase from the current share price, occurred on December 09, 2024.
  • The 52-week low stock price for TRDA is $11.35, indicating a -35.47% decrease from the current share price, occurred on March 13, 2024.
  • The closing price of Entrada Therapeutics Inc (TRDA) stock in the beginning of 2023 was $11.21. The stock closed the year at $13.52, a gain of over 20.61% for the year.
The table below shows more information about TRDA historical price data:
Date High Low High - Low Volume % Change
Dec 20, 2024 $18.00 $16.86 $1.14 340,627.0 +1.79%
Dec 19, 2024 $17.68 $16.86 $0.82 122,871.0 +1.05%
Dec 18, 2024 $18.96 $17.00 $1.96 146,474.0 -7.32%
Dec 17, 2024 $18.54 $17.82 $0.715 87,101.0 +2.44%
Dec 16, 2024 $18.46 $17.28 $1.18 100,434.0 +1.98%
Dec 13, 2024 $17.93 $17.26 $0.67 107,517.0 -2.54%
Dec 12, 2024 $19.93 $18.05 $1.88 83,548.0 -8.94%
Dec 11, 2024 $21.08 $19.86 $1.22 122,828.0 -2.97%
Dec 10, 2024 $21.46 $20.37 $1.09 117,479.0 -4.69%
Dec 09, 2024 $21.79 $21.19 $0.60 107,154.0 -0.32%
Dec 06, 2024 $21.63 $20.48 $1.15 78,518.0 +6.25%
Dec 05, 2024 $20.46 $19.58 $0.8775 117,945.0 +1.80%
Dec 04, 2024 $20.26 $19.60 $0.6623 139,384.0 -1.04%
Dec 03, 2024 $20.50 $19.98 $0.52 158,496.0 -0.74%
Dec 02, 2024 $20.50 $19.65 $0.853 163,440.0 +2.16%
Nov 29, 2024 $20.02 $19.52 $0.4999 75,845.0 +0.30%
Nov 27, 2024 $19.93 $19.30 $0.635 120,268.0 +2.37%
Nov 26, 2024 $19.54 $18.81 $0.7284 94,490.0 +1.73%
Nov 25, 2024 $19.71 $18.94 $0.77 103,813.0 +1.28%
Nov 22, 2024 $18.95 $17.90 $1.05 91,523.0 +4.16%

Entrada Therapeutics Inc Stock (TRDA) Year by Year Price History

In this detailed analysis, we present a comprehensive overview of the price movements of Entrada Therapeutics Inc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of TRDA shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Entrada Therapeutics Inc stock price history provides a foundation for understanding how the company's stock has evolved over time.

Entrada Therapeutics Inc Stock (TRDA) Price History 2024

Month High Low High - Low Volume % Change
Dec, 2024 $21.79 $16.86 $4.93 2,334,443.0 -11.56%
Nov, 2024 $20.49 $17.09 $3.40 2,763,933.0 +16.04%
Oct, 2024 $18.01 $15.19 $2.82 2,405,868.0 +7.26%
Sep, 2024 $17.75 $13.46 $4.29 3,050,744.0 -9.72%
Aug, 2024 $17.84 $13.64 $4.20 3,131,216.0 +7.47%
Jul, 2024 $18.17 $13.78 $4.39 2,629,565.0 +15.58%
Jun, 2024 $16.48 $13.98 $2.50 2,233,241.0 -7.89%
May, 2024 $16.45 $11.98 $4.47 1,559,388.0 +30.55%
Apr, 2024 $14.38 $11.81 $2.57 1,617,680.0 -16.37%
Mar, 2024 $14.51 $11.35 $3.16 1,672,435.0 +7.11%
Feb, 2024 $15.56 $12.80 $2.76 1,454,903.0 -9.20%
Jan, 2024 $17.25 $13.54 $3.71 1,626,472.0 -3.45%

Entrada Therapeutics Inc Stock (TRDA) Price History 2023

Month High Low High - Low Volume % Change
Dec, 2023 $17.56 $12.45 $5.11 1,804,952.0 +16.35%
Nov, 2023 $17.58 $10.75 $6.83 1,985,726.0 -18.99%
Oct, 2023 $16.73 $12.69 $4.04 878,149.0 +1.33%
Sep, 2023 $16.82 $12.95 $3.87 992,379.0 +7.34%
Aug, 2023 $17.62 $13.52 $4.11 1,058,489.0 -15.26%
Jul, 2023 $18.44 $14.11 $4.33 1,289,992.0 +14.73%
Jun, 2023 $17.12 $11.15 $5.97 4,590,058.0 +32.11%
May, 2023 $13.99 $10.62 $3.37 1,108,723.0 -2.13%
Apr, 2023 $18.41 $11.19 $7.22 918,427.0 -19.24%
Mar, 2023 $17.25 $9.47 $7.78 961,786.0 +13.73%
Feb, 2023 $17.01 $9.32 $7.69 1,053,115.0 +4.94%
Jan, 2023 $15.70 $11.12 $4.58 879,068.0 -10.13%

Entrada Therapeutics Inc Stock (TRDA) Price History 2022

Month High Low High - Low Volume % Change
Dec, 2022 $21.64 $12.15 $9.49 1,607,740.0 -9.69%
Nov, 2022 $23.41 $12.46 $10.95 1,194,517.0 -34.31%
Oct, 2022 $24.38 $13.44 $10.94 1,285,993.0 +44.61%
Sep, 2022 $16.55 $11.53 $5.02 1,919,646.0 +24.78%
Aug, 2022 $14.98 $10.26 $4.72 682,096.0 -1.33%
Jul, 2022 $13.02 $9.35 $3.67 1,551,288.0 +5.09%
Jun, 2022 $14.43 $5.59 $8.84 3,556,562.0 +80.18%
May, 2022 $7.90 $5.12 $2.78 1,247,672.0 +13.04%
Apr, 2022 $10.15 $5.90 $4.25 2,350,268.0 -36.32%
Mar, 2022 $14.65 $7.24 $7.41 1,933,097.0 -22.59%
Feb, 2022 $17.48 $8.90 $8.58 1,727,649.0 +9.58%
Jan, 2022 $11.67 $7.47 $4.20 1,433,454.0 +0.00%
$17.87
price down icon 2.88%
$68.84
price up icon 2.65%
$39.39
price down icon 0.43%
$359.58
price down icon 0.16%
$176.50
price up icon 1.02%
$113.08
price up icon 1.56%
Cap:     |  Volume (24h):