5 DAY PERFORMANCE
+67.60%
1 MONTH PERFORMANCE
+42.91%
3 MONTH PERFORMANCE
+2.21%
6 MONTH PERFORMANCE
+20.33%
YEAR-TO-DATE PERFORMANCE
+4.40%
1 YEAR PERFORMANCE
+42.01%
Entrada Therapeutics, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $10.74 | $11.22 (4.47%) | $11.27 | $10.64 | 96,077 | $458.26 M |
| 03/11/2025 | $10.49 | $10.65 (1.53%) | $10.73 | $10.22 | 87,800 | $434.98 M |
| 03/10/2025 | $10.54 | $10.50 (-0.38%) | $10.88 | $10.36 | 105,607 | $428.85 M |
| 03/07/2025 | $10.47 | $10.77 (2.87%) | $11.04 | $10.45 | 81,613 | $439.88 M |
| 03/06/2025 | $10.37 | $10.42 (0.48%) | $10.83 | $10.26 | 88,836 | $425.58 M |
| 03/05/2025 | $10.90 | $10.58 (-2.94%) | $11.05 | $10.55 | 101,133 | $432.12 M |
| 03/04/2025 | $11.20 | $10.99 (-1.87%) | $11.49 | $10.80 | 138,500 | $448.86 M |
| 03/03/2025 | $11.95 | $11.33 (-5.19%) | $12.05 | $11.28 | 456,442 | $462.75 M |
| 02/28/2025 | $11.80 | $11.94 (1.19%) | $12.33 | $11.70 | 193,200 | $487.66 M |
| 02/27/2025 | $12.21 | $11.98 (-1.88%) | $12.51 | $11.81 | 211,300 | $489.30 M |
| 02/26/2025 | $12.11 | $12.02 (-0.74%) | $12.51 | $11.91 | 88,400 | $490.93 M |
| 02/25/2025 | $13.04 | $12.12 (-7.06%) | $13.17 | $12.12 | 105,800 | $495.02 M |
| 02/24/2025 | $13.61 | $12.85 (-5.58%) | $13.82 | $12.84 | 158,100 | $479.39 M |
| 02/21/2025 | $13.32 | $13.04 (-2.1%) | $13.40 | $12.97 | 96,612 | $529.81 M |
| 02/20/2025 | $12.95 | $13.07 (0.93%) | $13.28 | $12.70 | 75,100 | $531.03 M |
| 02/19/2025 | $13.01 | $13.00 (-0.08%) | $13.22 | $12.70 | 93,606 | $528.18 M |
| 02/18/2025 | $13.53 | $13.09 (-3.25%) | $13.62 | $12.77 | 101,800 | $531.84 M |
| 02/14/2025 | $12.66 | $13.44 (6.16%) | $13.44 | $12.66 | 115,239 | $546.06 M |
| 02/13/2025 | $12.79 | $12.63 (-1.25%) | $12.85 | $12.57 | 59,413 | $513.15 M |
| 02/12/2025 | $12.01 | $12.69 (5.66%) | $13.00 | $12.01 | 115,200 | $515.59 M |
| 02/11/2025 | $12.67 | $12.24 (-3.39%) | $12.91 | $12.06 | 168,500 | $497.31 M |
| 02/10/2025 | $12.97 | $12.86 (-0.85%) | $13.17 | $12.73 | 80,600 | $522.50 M |
| 02/07/2025 | $13.50 | $12.94 (-4.15%) | $13.62 | $12.74 | 96,400 | $525.75 M |
| 02/06/2025 | $14.00 | $13.48 (-3.71%) | $14.02 | $13.38 | 117,938 | $547.69 M |
| 02/05/2025 | $13.60 | $13.99 (2.87%) | $14.27 | $13.49 | 66,900 | $568.41 M |
| 02/04/2025 | $13.39 | $13.56 (1.27%) | $13.75 | $13.39 | 98,324 | $550.94 M |
| 02/03/2025 | $12.85 | $13.33 (3.74%) | $13.63 | $12.53 | 106,335 | $541.59 M |
| 01/31/2025 | $13.53 | $13.44 (-0.67%) | $13.84 | $13.33 | 116,631 | $546.06 M |
| 01/30/2025 | $13.49 | $13.37 (-0.89%) | $13.65 | $13.24 | 100,018 | $543.22 M |
| 01/29/2025 | $13.05 | $13.26 (1.61%) | $13.30 | $12.90 | 66,543 | $538.75 M |
| 01/28/2025 | $13.16 | $13.05 (-0.84%) | $13.37 | $12.79 | 84,800 | $530.22 M |
| 01/27/2025 | $12.72 | $13.18 (3.62%) | $13.29 | $12.72 | 111,900 | $535.50 M |
| 01/24/2025 | $12.70 | $12.84 (1.1%) | $12.93 | $12.51 | 94,559 | $521.68 M |
| 01/23/2025 | $12.49 | $12.92 (3.44%) | $13.09 | $12.39 | 187,600 | $524.93 M |
| 01/22/2025 | $13.06 | $12.54 (-3.98%) | $13.46 | $12.54 | 152,000 | $509.50 M |
| 01/21/2025 | $12.83 | $13.06 (1.79%) | $13.15 | $12.71 | 95,629 | $530.62 M |
| 01/17/2025 | $12.69 | $12.69 (0%) | $12.73 | $12.49 | 106,644 | $515.59 M |
| 01/16/2025 | $12.12 | $12.54 (3.47%) | $12.72 | $12.02 | 163,204 | $509.50 M |
| 01/15/2025 | $12.96 | $12.25 (-5.48%) | $13.02 | $12.20 | 117,500 | $497.71 M |
| 01/14/2025 | $13.44 | $12.49 (-7.07%) | $13.67 | $12.35 | 177,600 | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
