Entrada Therapeutics Inc (NQ: TRDA )

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2024	17.25	17.34	17.04	17.14	73,841	-0.09(-0.52%)
Oct 30, 2024	17.25	17.54	17.08	17.23	58,152	-0.05(-0.29%)
Oct 29, 2024	17.41	17.64	16.96	17.28	77,284	-0.09(-0.52%)
Oct 28, 2024	17.17	17.75	17.17	17.37	66,142	+0.38(+2.24%)
Oct 25, 2024	17.01	17.74	16.99	16.99	79,489	+0.15(+0.89%)
Oct 24, 2024	17.00	17.42	16.81	16.84	40,662	-0.13(-0.77%)
Oct 23, 2024	17.00	17.17	16.81	16.97	80,067	-0.16(-0.93%)
Oct 22, 2024	17.19	17.52	16.89	17.13	89,338	-0.19(-1.10%)
Oct 21, 2024	17.35	17.49	16.80	17.32	80,615	-0.12(-0.69%)
Oct 18, 2024	17.73	17.80	17.31	17.44	57,949	-0.19(-1.08%)
Oct 17, 2024	17.78	17.78	17.18	17.63	62,337	-0.03(-0.17%)
Oct 16, 2024	17.78	18.01	17.54	17.66	108,675	+0.13(+0.74%)
Oct 15, 2024	18.00	18.00	17.50	17.53	150,931	-0.30(-1.68%)
Oct 14, 2024	16.78	17.88	16.47	17.83	147,608	+1.05(+6.26%)
Oct 11, 2024	15.79	16.82	15.68	16.78	186,586	+0.97(+6.14%)
Oct 10, 2024	15.93	16.22	15.65	15.81	160,295	-0.36(-2.23%)
Oct 09, 2024	16.45	16.45	15.94	16.17	213,366	-0.22(-1.34%)
Oct 08, 2024	16.58	16.69	16.25	16.39	93,232	-0.15(-0.91%)
Oct 07, 2024	17.06	17.30	16.48	16.54	101,032	-0.53(-3.10%)
Oct 04, 2024	16.88	17.20	16.68	17.07	99,438	+0.63(+3.83%)
Oct 03, 2024	16.14	16.71	15.97	16.44	159,121	+0.15(+0.92%)
Oct 02, 2024	16.03	16.42	15.53	16.29	111,198	+0.29(+1.81%)
Oct 01, 2024	15.91	16.02	15.19	16.00	159,388	+0.02(+0.13%)
Sep 30, 2024	16.30	16.66	15.59	15.98	158,789	-0.47(-2.86%)
Sep 27, 2024	16.03	17.38	15.87	16.45	359,189	+0.68(+4.31%)
Sep 26, 2024	15.41	16.16	15.11	15.77	167,567	+0.72(+4.78%)
Sep 25, 2024	15.38	15.49	15.00	15.05	79,299	-0.35(-2.27%)
Sep 24, 2024	14.66	15.44	14.49	15.40	187,901	+0.83(+5.70%)
Sep 23, 2024	14.84	14.90	14.48	14.57	221,638	-0.11(-0.75%)
Sep 20, 2024	14.84	15.09	14.55	14.68	434,010	-0.32(-2.13%)
Sep 19, 2024	14.13	15.38	14.09	15.00	138,028	+1.35(+9.89%)
Sep 18, 2024	14.13	14.26	13.46	13.65	240,490	-0.51(-3.60%)
Sep 17, 2024	14.55	14.58	13.90	14.16	160,008	-0.39(-2.68%)
Sep 16, 2024	15.06	15.42	14.50	14.55	78,095	-0.45(-3.00%)
Sep 13, 2024	15.12	15.19	14.94	15.00	122,108	+0.14(+0.94%)
Sep 12, 2024	14.98	15.23	14.67	14.86	74,851	+0.00(+0.00%)
Sep 11, 2024	14.72	15.03	14.54	14.86	74,299	+0.14(+0.95%)
Sep 10, 2024	15.01	15.05	14.58	14.72	97,035	-0.31(-2.06%)
Sep 09, 2024	14.75	15.33	14.70	15.03	124,396	+0.23(+1.55%)
Sep 06, 2024	15.32	15.63	14.62	14.80	82,033	-0.59(-3.83%)
Sep 05, 2024	15.38	15.58	14.99	15.39	88,867	-0.01(-0.06%)
Sep 04, 2024	15.87	15.87	15.04	15.40	145,085	-0.25(-1.60%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.