-
5 DAY PERFORMANCE
+4.93% -
1 MONTH PERFORMANCE
+9.34% -
3 MONTH PERFORMANCE
+16.26% -
6 MONTH PERFORMANCE
+16.99% -
YEAR-TO-DATE PERFORMANCE
+24.12% -
1 YEAR PERFORMANCE
+64.88%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $18.12 | $18.57 (2.48%) | $18.66 | $17.90 | 10,644 | |
| 11/21/2024 | $17.85 | $18.05 (1.12%) | $18.40 | $17.60 | 85,001 | $733.36 M |
| 11/20/2024 | $17.72 | $17.93 (1.19%) | $17.94 | $17.52 | 68,800 | $728.49 M |
| 11/19/2024 | $17.30 | $17.77 (2.72%) | $17.83 | $17.09 | 75,400 | $721.99 M |
| 11/18/2024 | $17.84 | $17.45 (-2.19%) | $18.18 | $17.40 | 113,145 | $708.99 M |
| 11/15/2024 | $19.23 | $17.85 (-7.18%) | $19.23 | $17.71 | 140,733 | $725.24 M |
| 11/14/2024 | $19.88 | $19.04 (-4.23%) | $20.25 | $18.95 | 157,026 | $773.59 M |
| 11/13/2024 | $19.88 | $19.96 (0.4%) | $20.49 | $19.64 | 219,700 | $810.97 M |
| 11/12/2024 | $19.67 | $19.79 (0.61%) | $19.88 | $19.28 | 162,819 | $804.06 M |
| 11/11/2024 | $19.91 | $19.89 (-0.1%) | $20.21 | $19.58 | 190,210 | $808.12 M |
| 11/08/2024 | $19.26 | $19.82 (2.91%) | $19.95 | $18.92 | 239,336 | $805.28 M |
| 11/07/2024 | $18.64 | $19.23 (3.17%) | $19.85 | $18.64 | 276,325 | $781.31 M |
| 11/06/2024 | $19.75 | $18.66 (-5.52%) | $19.78 | $18.15 | 247,621 | $758.15 M |
| 11/05/2024 | $18.05 | $18.62 (3.16%) | $18.62 | $17.25 | 153,700 | $756.52 M |
| 11/04/2024 | $17.62 | $17.77 (0.85%) | $18.10 | $17.44 | 133,817 | $721.99 M |
| 11/01/2024 | $17.16 | $17.60 (2.56%) | $17.86 | $17.16 | 83,600 | $601.58 M |
| 10/31/2024 | $17.25 | $17.14 (-0.64%) | $17.34 | $17.04 | 73,841 | $585.85 M |
| 10/30/2024 | $17.25 | $17.23 (-0.12%) | $17.54 | $17.08 | 58,200 | $588.93 M |
| 10/29/2024 | $17.41 | $17.28 (-0.75%) | $17.64 | $16.96 | 77,300 | $590.64 M |
| 10/28/2024 | $17.17 | $17.37 (1.16%) | $17.75 | $17.17 | 66,142 | $593.72 M |
| 10/25/2024 | $17.01 | $16.99 (-0.12%) | $17.74 | $16.99 | 79,500 | $580.73 M |
| 10/24/2024 | $17.00 | $16.84 (-0.94%) | $17.42 | $16.81 | 40,700 | $575.60 M |
| 10/23/2024 | $17.00 | $16.97 (-0.18%) | $17.17 | $16.81 | 80,100 | $580.04 M |
| 10/22/2024 | $17.19 | $17.13 (-0.35%) | $17.52 | $16.89 | 89,338 | $585.51 M |
| 10/21/2024 | $17.35 | $17.32 (-0.17%) | $17.49 | $16.80 | 80,615 | $592.01 M |
| 10/18/2024 | $17.73 | $17.44 (-1.64%) | $17.80 | $17.31 | 57,949 | $596.11 M |
| 10/17/2024 | $17.78 | $17.63 (-0.84%) | $17.78 | $17.18 | 62,337 | $602.60 M |
| 10/16/2024 | $17.78 | $17.66 (-0.67%) | $18.01 | $17.54 | 108,700 | $603.63 M |
| 10/15/2024 | $18.00 | $17.53 (-2.61%) | $18.00 | $17.50 | 150,931 | $599.19 M |
| 10/14/2024 | $16.78 | $17.83 (6.26%) | $17.88 | $16.47 | 147,608 | $609.44 M |
| 10/11/2024 | $15.79 | $16.78 (6.27%) | $16.82 | $15.68 | 186,600 | $573.55 M |
| 10/10/2024 | $15.93 | $15.81 (-0.75%) | $16.22 | $15.65 | 160,300 | $540.39 M |
| 10/09/2024 | $16.45 | $16.17 (-1.7%) | $16.45 | $15.94 | 213,400 | $552.70 M |
| 10/08/2024 | $16.58 | $16.39 (-1.15%) | $16.69 | $16.25 | 93,232 | $560.22 M |
| 10/07/2024 | $17.06 | $16.54 (-3.05%) | $17.30 | $16.48 | 101,032 | $565.35 M |
| 10/04/2024 | $16.88 | $17.07 (1.13%) | $17.20 | $16.68 | 99,438 | $583.46 M |
| 10/03/2024 | $16.14 | $16.44 (1.86%) | $16.71 | $15.98 | 159,121 | $561.93 M |
| 10/02/2024 | $16.03 | $16.29 (1.62%) | $16.42 | $15.53 | 111,200 | $556.80 M |
| 10/01/2024 | $15.91 | $16.00 (0.57%) | $16.02 | $15.19 | 159,400 | $546.89 M |
| 09/30/2024 | $16.30 | $15.98 (-1.96%) | $16.66 | $15.59 | 158,800 | $546.21 M |
| 09/27/2024 | $16.03 | $16.45 (2.62%) | $17.38 | $15.87 | 359,200 | $562.27 M |
| 09/26/2024 | $15.41 | $15.77 (2.34%) | $16.16 | $15.11 | 167,600 | $539.03 M |
| 09/25/2024 | $15.38 | $15.05 (-2.15%) | $15.50 | $15.00 | 79,800 | $514.42 M |
| 09/24/2024 | $14.66 | $15.40 (5.05%) | $15.44 | $14.49 | 187,901 | $526.38 M |
| 09/23/2024 | $14.84 | $14.57 (-1.82%) | $14.90 | $14.48 | 221,638 | $498.01 M |
| 09/20/2024 | $14.84 | $14.68 (-1.08%) | $15.09 | $14.55 | 434,010 | $501.77 M |
| 09/19/2024 | $14.13 | $15.00 (6.16%) | $15.38 | $14.09 | 138,028 | $512.71 M |
| 09/18/2024 | $14.13 | $13.65 (-3.4%) | $14.26 | $13.46 | 240,500 | $466.56 M |
| 09/17/2024 | $14.55 | $14.16 (-2.68%) | $14.58 | $13.90 | 160,008 | $484.00 M |
| 09/16/2024 | $15.06 | $14.55 (-3.39%) | $15.42 | $14.50 | 78,100 | $497.33 M |
| 09/13/2024 | $15.12 | $15.00 (-0.79%) | $15.19 | $14.94 | 122,108 | $512.71 M |
| 09/12/2024 | $14.98 | $14.86 (-0.8%) | $15.23 | $14.67 | 74,900 | $507.92 M |
| 09/11/2024 | $14.72 | $14.86 (0.95%) | $15.03 | $14.54 | 74,300 | $507.92 M |
| 09/10/2024 | $15.01 | $14.72 (-1.93%) | $15.05 | $14.58 | 97,035 | $503.14 M |
| 09/09/2024 | $14.75 | $15.03 (1.9%) | $15.33 | $14.70 | 124,400 | $513.73 M |
| 09/06/2024 | $15.32 | $14.80 (-3.39%) | $15.63 | $14.62 | 82,033 | $505.87 M |
| 09/05/2024 | $15.38 | $15.39 (0.07%) | $15.58 | $14.99 | 88,900 | $526.04 M |
| 09/04/2024 | $15.87 | $15.40 (-2.96%) | $15.87 | $15.04 | 145,100 | $526.38 M |
| 09/03/2024 | $17.66 | $15.65 (-11.38%) | $17.75 | $15.44 | 127,837 | $534.93 M |
| 08/30/2024 | $17.72 | $17.70 (-0.11%) | $17.85 | $17.08 | 177,913 | $605.00 M |
| 08/29/2024 | $16.50 | $17.50 (6.06%) | $17.59 | $16.39 | 145,600 | $598.16 M |
| 08/28/2024 | $16.60 | $16.32 (-1.69%) | $16.85 | $16.14 | 74,600 | $557.83 M |
| 08/27/2024 | $16.77 | $16.70 (-0.42%) | $16.89 | $16.58 | 59,500 | $570.82 M |
| 08/26/2024 | $16.62 | $16.91 (1.74%) | $17.01 | $16.43 | 155,437 | $577.99 M |
| 08/23/2024 | $16.35 | $16.52 (1.04%) | $16.64 | $15.99 | 119,800 | $564.66 M |
| 08/22/2024 | $16.49 | $16.11 (-2.3%) | $16.65 | $16.06 | 75,737 | $550.65 M |