Entrada Therapeutics, Inc. - Common Stock (TRDA)

Historical Prices For Entrada Therapeutics, Inc. - Common Stock (TRDA)

Date Range:

2025-01-03 - 2025-04-03

Date	Open	High	Low	Close	Volume	Adjusted Close
4/02/2025	8.64	8.89	8.59	8.80	167,460	8.80
4/01/2025	9.04	9.44	8.73	8.76	148,242	8.76
3/31/2025	9.43	9.43	8.85	9.04	143,370	9.04
3/28/2025	9.92	9.92	9.51	9.56	66,723	9.56
3/27/2025	9.95	10.06	9.79	9.96	89,226	9.96
3/26/2025	10.07	10.29	9.74	9.90	85,576	9.90
3/25/2025	10.76	10.87	10.08	10.18	66,913	10.18
3/24/2025	10.63	10.81	10.61	10.80	74,114	10.80
3/21/2025	10.27	10.80	10.15	10.49	205,190	10.49
3/20/2025	10.59	11.04	10.37	10.41	67,273	10.41
3/19/2025	10.52	10.78	10.31	10.75	128,848	10.75
3/18/2025	10.66	10.74	10.28	10.46	59,455	10.46
3/17/2025	10.67	11.36	10.53	10.81	80,582	10.81
3/14/2025	10.95	11.14	10.76	10.81	71,107	10.81
3/13/2025	11.23	11.36	10.79	10.82	52,532	10.82
3/12/2025	10.74	11.27	10.63	11.22	100,289	11.22
3/11/2025	10.49	10.73	10.22	10.65	87,782	10.65
3/10/2025	10.54	10.88	10.36	10.50	105,607	10.50
3/07/2025	10.47	11.04	10.45	10.77	81,613	10.77
3/06/2025	10.37	10.83	10.26	10.42	88,836	10.42
3/05/2025	10.90	11.04	10.54	10.58	101,116	10.58
3/04/2025	11.20	11.49	10.80	10.99	138,475	10.99
3/03/2025	11.95	12.05	11.28	11.33	456,442	11.33
2/28/2025	11.80	12.33	11.70	11.94	193,152	11.94
2/27/2025	12.21	12.51	11.81	11.98	211,299	11.98
2/26/2025	12.11	12.51	11.90	12.02	88,364	12.02
2/25/2025	13.04	13.17	12.12	12.12	105,762	12.12
2/24/2025	13.61	13.82	12.84	12.85	158,082	12.85
2/21/2025	13.32	13.40	12.97	13.04	96,612	13.04
2/20/2025	12.95	13.28	12.70	13.07	75,054	13.07
2/19/2025	13.01	13.22	12.70	13.00	93,606	13.00
2/18/2025	13.53	13.62	12.77	13.09	101,781	13.09
2/14/2025	12.66	13.44	12.66	13.44	115,239	13.44
2/13/2025	12.79	12.85	12.56	12.63	59,413	12.63
2/12/2025	12.01	13.00	12.01	12.69	115,156	12.69
2/11/2025	12.67	12.91	12.06	12.24	168,453	12.24
2/10/2025	12.97	13.17	12.72	12.86	80,564	12.86
2/07/2025	13.50	13.62	12.74	12.94	96,356	12.94
2/06/2025	14.00	14.02	13.38	13.48	117,938	13.48
2/05/2025	13.60	14.27	13.49	13.99	66,892	13.99
2/04/2025	13.39	13.74	13.39	13.56	98,324	13.56
2/03/2025	12.85	13.63	12.53	13.33	106,335	13.33
1/31/2025	13.53	13.84	13.33	13.44	116,631	13.44
1/30/2025	13.49	13.65	13.24	13.37	99,983	13.37
1/29/2025	13.05	13.30	12.90	13.26	66,543	13.26
1/28/2025	13.16	13.37	12.79	13.05	84,785	13.05
1/27/2025	12.72	13.29	12.72	13.18	111,856	13.18
1/24/2025	12.70	12.93	12.51	12.84	94,559	12.84
1/23/2025	12.49	13.09	12.39	12.92	187,566	12.92
1/22/2025	13.06	13.46	12.54	12.54	151,978	12.54
1/21/2025	12.83	13.15	12.71	13.06	95,619	13.06
1/17/2025	12.69	12.73	12.49	12.69	106,644	12.69
1/16/2025	12.12	12.72	12.02	12.54	163,124	12.54
1/15/2025	12.96	13.02	12.20	12.25	117,464	12.25
1/14/2025	13.44	13.67	12.35	12.49	177,571	12.49
1/13/2025	14.47	14.47	13.16	13.37	121,724	13.37
1/10/2025	16.00	16.07	14.60	14.65	187,146	14.65
1/08/2025	17.15	17.15	16.19	16.22	114,243	16.22
1/07/2025	17.97	18.42	17.11	17.25	122,804	17.25
1/06/2025	18.75	18.75	18.04	18.05	75,002	18.05
1/03/2025	17.69	18.76	17.63	18.31	120,113	18.31