-
5 DAY PERFORMANCE
+7.07% -
1 MONTH PERFORMANCE
+11.18% -
3 MONTH PERFORMANCE
+21.09% -
6 MONTH PERFORMANCE
+23.90% -
YEAR-TO-DATE PERFORMANCE
+13.39% -
1 YEAR PERFORMANCE
+17.19%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $16.88 | $17.07 (1.13%) | $17.20 | $16.68 | 98,018 | $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 |
| 08/21/2024 | $16.93 | $16.46 (-2.78%) | $17.11 | $16.36 | 165,201 | $562.61 M |
| 08/20/2024 | $16.55 | $16.93 (2.3%) | $17.00 | $16.32 | 164,106 | $578.68 M |
| 08/19/2024 | $16.53 | $16.52 (-0.06%) | $16.63 | $16.12 | 467,135 | $564.66 M |
| 08/16/2024 | $16.17 | $16.53 (2.23%) | $16.72 | $15.78 | 242,610 | $565.00 M |
| 08/15/2024 | $16.25 | $16.26 (0.06%) | $16.61 | $15.96 | 105,300 | $555.78 M |
| 08/14/2024 | $16.00 | $15.82 (-1.12%) | $16.00 | $15.31 | 85,326 | $540.74 M |
| 08/13/2024 | $15.93 | $15.81 (-0.75%) | $15.93 | $14.68 | 117,932 | $540.39 M |
| 08/12/2024 | $14.00 | $14.21 (1.5%) | $14.63 | $13.71 | 136,000 | $485.71 M |
| 08/09/2024 | $14.38 | $14.02 (-2.5%) | $14.70 | $13.76 | 96,806 | $479.21 M |
| 08/08/2024 | $13.87 | $14.45 (4.18%) | $14.46 | $13.79 | 88,515 | $484.03 M |
| 08/07/2024 | $14.89 | $13.81 (-7.25%) | $14.89 | $13.71 | 109,037 | $462.59 M |
| 08/06/2024 | $14.43 | $14.69 (1.8%) | $15.04 | $14.15 | 53,100 | $492.07 M |
| 08/05/2024 | $13.98 | $14.46 (3.43%) | $14.57 | $13.64 | 130,700 | $484.37 M |
| 08/02/2024 | $15.26 | $14.75 (-3.34%) | $15.45 | $14.49 | 118,201 | $494.08 M |
| 08/01/2024 | $16.47 | $15.96 (-3.1%) | $16.66 | $15.86 | 322,600 | $534.61 M |
| 07/31/2024 | $17.00 | $16.47 (-3.12%) | $17.30 | $16.43 | 103,600 | $551.70 M |
| 07/30/2024 | $16.84 | $16.90 (0.36%) | $17.18 | $16.63 | 102,500 | $566.10 M |
| 07/29/2024 | $17.42 | $16.69 (-4.19%) | $17.59 | $16.46 | 92,800 | $559.07 M |
| 07/26/2024 | $17.50 | $17.22 (-1.6%) | $17.61 | $16.88 | 84,200 | $576.82 M |
| 07/25/2024 | $16.24 | $17.10 (5.3%) | $17.20 | $16.24 | 135,600 | $572.80 M |
| 07/24/2024 | $17.00 | $16.17 (-4.88%) | $17.26 | $16.07 | 136,100 | $541.65 M |
| 07/23/2024 | $16.97 | $17.18 (1.24%) | $17.93 | $16.68 | 314,608 | $575.48 M |
| 07/22/2024 | $17.12 | $17.11 (-0.06%) | $17.27 | $16.73 | 86,929 | $573.13 M |
| 07/19/2024 | $16.98 | $16.98 (0%) | $17.18 | $16.68 | 68,466 | $568.78 M |
| 07/18/2024 | $17.06 | $16.88 (-1.06%) | $17.67 | $16.67 | 136,628 | $565.43 M |
| 07/17/2024 | $17.51 | $17.12 (-2.23%) | $17.76 | $16.74 | 99,015 | $573.47 M |
| 07/16/2024 | $18.17 | $17.76 (-2.26%) | $18.17 | $17.48 | 120,689 | $594.91 M |
| 07/15/2024 | $17.36 | $17.86 (2.88%) | $18.00 | $17.18 | 168,520 | $598.26 M |
| 07/12/2024 | $17.80 | $17.15 (-3.65%) | $18.00 | $16.72 | 190,486 | $574.47 M |
| 07/11/2024 | $15.99 | $17.37 (8.63%) | $17.58 | $15.82 | 243,378 | $581.84 M |
| 07/10/2024 | $15.60 | $15.74 (0.9%) | $16.00 | $15.33 | 154,815 | $527.24 M |
| 07/09/2024 | $15.31 | $15.56 (1.63%) | $15.90 | $15.15 | 122,369 | $521.21 M |
| 07/08/2024 | $14.27 | $15.15 (6.17%) | $15.20 | $13.96 | 82,133 | $507.48 M |
| 07/05/2024 | $14.02 | $14.13 (0.78%) | $14.21 | $13.78 | 92,661 | $473.31 M |