5 DAY PERFORMANCE
-14.74%
1 MONTH PERFORMANCE
-29.28%
3 MONTH PERFORMANCE
-28.75%
6 MONTH PERFORMANCE
-30.07%
YEAR-TO-DATE PERFORMANCE
-27.76%
1 YEAR PERFORMANCE
-23.70%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 01/14/2025 | $13.44 | $12.49 (-7.07%) | $13.67 | $12.35 | 177,577 | $507.46 M |
| 01/13/2025 | $14.47 | $13.37 (-7.6%) | $14.47 | $13.16 | 121,724 | $543.22 M |
| 01/10/2025 | $16.00 | $14.65 (-8.44%) | $16.07 | $14.60 | 187,146 | $595.22 M |
| 01/08/2025 | $17.15 | $16.22 (-5.42%) | $17.15 | $16.19 | 114,243 | $659.01 M |
| 01/07/2025 | $17.97 | $17.25 (-4.01%) | $18.42 | $17.11 | 122,804 | $700.86 M |
| 01/06/2025 | $18.75 | $18.05 (-3.73%) | $18.75 | $18.04 | 75,002 | $733.36 M |
| 01/03/2025 | $17.69 | $18.31 (3.5%) | $18.76 | $17.63 | 120,113 | $743.93 M |
| 01/02/2025 | $17.41 | $17.46 (0.29%) | $18.01 | $17.13 | 155,309 | $709.39 M |
| 12/31/2024 | $17.49 | $17.29 (-1.14%) | $17.80 | $17.23 | 116,100 | $702.49 M |
| 12/30/2024 | $17.38 | $17.37 (-0.06%) | $17.74 | $16.81 | 105,300 | $705.74 M |
| 12/27/2024 | $17.62 | $17.41 (-1.19%) | $17.84 | $17.21 | 76,441 | $707.36 M |
| 12/26/2024 | $17.48 | $17.74 (1.49%) | $17.80 | $17.11 | 48,334 | $720.77 M |
| 12/24/2024 | $17.50 | $17.56 (0.34%) | $17.71 | $17.02 | 39,000 | $713.46 M |
| 12/23/2024 | $17.48 | $17.46 (-0.11%) | $17.67 | $17.02 | 87,102 | $709.39 M |
| 12/20/2024 | $16.86 | $17.59 (4.33%) | $18.00 | $16.86 | 357,928 | $714.67 M |
| 12/19/2024 | $17.11 | $17.28 (0.99%) | $17.68 | $16.86 | 125,300 | $702.08 M |
| 12/18/2024 | $18.50 | $17.10 (-7.57%) | $18.96 | $17.00 | 149,700 | $694.77 M |
| 12/17/2024 | $17.89 | $18.45 (3.13%) | $18.54 | $17.83 | 91,400 | $749.62 M |
| 12/16/2024 | $17.61 | $18.01 (2.27%) | $18.46 | $17.28 | 103,700 | $731.74 M |
| 12/13/2024 | $17.93 | $17.66 (-1.51%) | $17.93 | $17.26 | 111,200 | $717.52 M |
| 12/12/2024 | $19.74 | $18.12 (-8.21%) | $19.93 | $18.05 | 88,500 | $736.21 M |
| 12/11/2024 | $20.53 | $19.90 (-3.07%) | $21.08 | $19.86 | 125,106 | $808.53 M |
| 12/10/2024 | $21.37 | $20.51 (-4.02%) | $21.46 | $20.37 | 125,900 | $833.31 M |
| 12/09/2024 | $21.75 | $21.52 (-1.06%) | $21.79 | $21.19 | 110,307 | $874.35 M |
| 12/06/2024 | $20.81 | $21.59 (3.75%) | $21.63 | $20.48 | 81,524 | $877.19 M |
| 12/05/2024 | $19.90 | $20.32 (2.11%) | $20.46 | $19.58 | 119,826 | $825.59 M |
| 12/04/2024 | $20.18 | $19.96 (-1.09%) | $20.26 | $19.60 | 141,511 | $810.97 M |
| 12/03/2024 | $20.32 | $20.17 (-0.74%) | $20.50 | $19.98 | 161,100 | $819.50 M |
| 12/02/2024 | $19.99 | $20.32 (1.65%) | $20.50 | $19.65 | 170,715 | $825.59 M |
| 11/29/2024 | $19.83 | $19.89 (0.3%) | $20.02 | $19.52 | 78,400 | $808.12 M |
| 11/27/2024 | $19.55 | $19.83 (1.43%) | $19.93 | $19.30 | 124,306 | $805.69 M |
| 11/26/2024 | $18.98 | $19.37 (2.05%) | $19.54 | $18.81 | 96,500 | $787.00 M |
| 11/25/2024 | $19.09 | $19.04 (-0.26%) | $19.71 | $18.94 | 119,646 | $773.59 M |
| 11/22/2024 | $18.12 | $18.80 (3.75%) | $18.95 | $17.90 | 95,900 | $763.84 M |
| 11/21/2024 | $17.85 | $18.05 (1.12%) | $18.40 | $17.60 | 85,051 | $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 |