ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Entrada Therapeutics, Inc. - Common Stock (NQ:TRDA)

10.27 +0.19 (+1.88%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 28, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2025 10.05 10.31 9.910 10.27 141,405 +0.19(+1.88%)
Nov 26, 2025 10.15 10.32 9.960 10.08 153,968 -0.04(-0.40%)
Nov 25, 2025 10.15 10.75 10.11 10.12 248,527 +0.23(+2.33%)
Nov 24, 2025 10.13 10.45 9.635 9.890 246,373 -0.22(-2.18%)
Nov 21, 2025 9.160 10.17 9.150 10.11 352,595 +0.94(+10.25%)
Nov 20, 2025 8.850 9.290 8.780 9.170 268,448 +0.44(+5.04%)
Nov 19, 2025 8.720 8.915 8.435 8.730 332,545 -0.09(-1.02%)
Nov 18, 2025 8.460 9.115 8.300 8.820 330,970 +0.35(+4.13%)
Nov 17, 2025 8.660 9.040 8.170 8.470 221,357 -0.28(-3.20%)
Nov 14, 2025 8.680 9.150 8.510 8.750 644,720 -0.03(-0.34%)
Nov 13, 2025 8.290 9.125 8.075 8.780 650,824 +0.77(+9.61%)
Nov 12, 2025 7.660 8.075 7.370 8.010 321,336 +0.31(+4.03%)
Nov 11, 2025 7.270 7.735 7.070 7.700 182,515 +0.44(+6.06%)
Nov 10, 2025 6.910 7.320 6.910 7.260 199,003 +0.35(+5.07%)
Nov 07, 2025 6.830 7.020 6.350 6.910 351,712 -0.04(-0.58%)
Nov 06, 2025 6.800 7.100 6.090 6.950 367,225 +0.01(+0.14%)
Nov 05, 2025 6.880 7.040 6.660 6.940 144,952 +0.32(+4.83%)
Nov 04, 2025 6.640 6.810 6.380 6.620 347,621 -0.16(-2.36%)
Nov 03, 2025 6.900 6.940 6.350 6.780 315,767 -0.17(-2.45%)
Oct 31, 2025 6.890 7.015 6.690 6.950 145,255 +0.05(+0.72%)
Oct 30, 2025 6.830 7.020 6.600 6.900 128,629 +0.01(+0.15%)
Oct 29, 2025 7.350 7.410 6.785 6.890 166,887 -0.46(-6.26%)
Oct 28, 2025 7.350 7.535 7.180 7.350 243,466 +0.04(+0.55%)
Oct 27, 2025 6.970 7.490 6.900 7.310 340,772 +0.48(+7.03%)
Oct 24, 2025 6.510 6.870 6.410 6.830 222,354 +0.43(+6.72%)
Oct 23, 2025 6.320 6.471 6.300 6.400 141,733 +0.09(+1.43%)
Oct 22, 2025 6.310 6.490 6.150 6.310 226,276 -0.05(-0.79%)
Oct 21, 2025 6.210 6.400 6.090 6.360 173,684 +0.11(+1.76%)
Oct 20, 2025 5.990 6.330 5.810 6.250 191,581 +0.38(+6.47%)
Oct 17, 2025 6.140 6.245 5.670 5.870 126,034 -0.31(-5.02%)
Oct 16, 2025 6.230 6.485 6.130 6.180 159,329 -0.01(-0.16%)
Oct 15, 2025 6.070 6.260 5.970 6.190 106,997 +0.13(+2.15%)
Oct 14, 2025 5.710 6.211 5.550 6.060 165,152 +0.25(+4.30%)
Oct 13, 2025 6.170 6.170 5.792 5.810 126,588 -0.28(-4.60%)
Oct 10, 2025 6.800 6.800 6.020 6.090 284,568 -0.70(-10.31%)
Oct 09, 2025 6.160 6.900 6.090 6.790 340,512 +0.63(+10.23%)
Oct 08, 2025 5.930 6.290 5.800 6.160 155,599 +0.31(+5.30%)
Oct 07, 2025 5.920 5.970 5.810 5.850 166,928 -0.07(-1.18%)
Oct 06, 2025 6.050 6.160 5.880 5.920 137,575 -0.08(-1.33%)
Oct 03, 2025 5.920 6.140 5.920 6.000 125,150 +0.08(+1.35%)
Oct 02, 2025 5.880 6.058 5.770 5.920 131,461 +0.04(+0.68%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.