Entrada Therapeutics

TRDA
🏛️ usa →
5.80
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 13.91 14.13 13.09 13.52 0.2M
2022-12-29 13.90 15.24 12.95 14.12 0.0M
2022-12-28 15.05 15.20 13.01 13.54 0.1M
2022-12-27 14.92 15.43 14.60 15.07 0.1M
2022-12-23 14.94 15.25 14.23 14.97 0.0M
2022-12-22 15.80 16.28 15.13 15.36 0.0M
2022-12-21 15.60 17.01 15.46 16.22 0.0M
2022-12-20 13.72 17.30 12.15 15.96 0.2M
2022-12-19 21.27 21.40 19.50 19.89 0.1M
2022-12-16 20.33 21.30 18.70 21.18 0.1M
2022-12-15 20.22 20.80 19.70 20.20 0.0M
2022-12-14 20.09 20.80 19.51 20.06 0.0M
2022-12-13 16.62 20.99 16.62 20.50 0.1M
2022-12-12 19.13 19.44 15.56 16.24 0.0M
2022-12-09 20.95 20.95 18.83 19.07 0.1M
2022-12-08 19.30 21.64 18.51 21.00 0.3M
2022-12-07 16.83 17.91 16.42 17.72 0.0M
2022-12-06 18.12 18.12 16.95 17.17 0.0M
2022-12-05 18.49 18.49 16.94 17.96 0.0M
2022-12-02 17.19 18.43 17.19 18.31 0.0M
2022-12-01 14.52 17.69 14.00 17.67 0.1M
2022-11-30 14.39 15.53 13.96 14.97 0.2M
2022-11-29 14.30 14.44 13.60 14.07 0.0M
2022-11-28 14.97 14.97 13.65 14.09 0.0M
2022-11-25 14.70 15.10 14.29 14.75 0.0M
2022-11-23 15.31 16.27 13.65 14.50 0.1M
2022-11-22 15.16 15.16 12.46 14.38 0.1M
2022-11-21 18.06 18.16 14.33 14.42 0.0M
2022-11-18 17.45 18.00 16.88 17.87 0.0M
2022-11-17 17.33 17.73 16.88 17.17 0.0M
2022-11-16 18.17 18.19 17.13 17.44 0.0M
2022-11-15 18.95 19.15 17.37 17.96 0.0M
2022-11-14 18.80 19.69 18.46 18.83 0.0M
2022-11-11 18.92 19.77 18.79 19.03 0.0M
2022-11-10 19.52 20.00 18.95 19.31 0.1M
2022-11-09 19.01 19.45 18.70 19.03 0.0M
2022-11-08 19.33 21.00 17.80 19.20 0.2M
2022-11-07 22.00 22.00 19.63 19.84 0.0M
2022-11-04 21.85 22.40 21.71 22.05 0.0M
2022-11-03 21.93 23.07 21.16 21.88 0.0M
2022-11-02 22.31 22.59 21.40 21.89 0.0M
2022-11-01 22.87 23.42 21.90 22.59 0.1M
2022-10-31 22.82 24.38 22.53 22.79 0.1M
2022-10-28 21.75 23.50 20.60 22.65 0.2M
2022-10-27 21.75 22.10 21.19 21.22 0.2M
2022-10-26 20.79 22.95 20.69 22.30 0.1M
2022-10-25 20.83 22.14 19.50 20.72 0.1M
2022-10-24 18.69 19.98 18.30 19.66 0.0M
2022-10-21 18.42 19.15 17.34 18.85 0.0M
2022-10-20 17.58 18.44 17.00 18.15 0.0M
2022-10-19 16.60 17.65 16.60 17.24 0.0M
2022-10-18 16.23 16.80 15.34 16.48 0.0M
2022-10-17 15.53 16.17 15.49 16.17 0.0M
2022-10-14 15.51 15.85 15.01 15.51 0.0M
2022-10-13 14.25 15.30 14.25 15.05 0.0M
2022-10-12 14.20 15.00 14.03 14.51 0.0M
2022-10-11 14.39 15.34 14.01 14.27 0.0M
2022-10-10 14.79 14.87 14.06 14.65 0.0M
2022-10-07 14.40 15.89 13.97 14.81 0.1M
2022-10-06 13.95 14.67 13.95 14.47 0.0M
2022-10-05 13.44 14.41 13.44 14.00 0.0M
2022-10-04 15.31 15.82 13.62 13.90 0.1M
2022-10-03 15.83 16.40 15.60 16.00 0.0M
2022-09-30 15.23 16.19 15.23 15.76 0.3M
2022-09-29 15.65 15.99 15.05 15.54 0.0M
2022-09-28 15.17 16.20 14.81 15.81 0.1M
2022-09-27 14.80 16.21 14.38 15.14 0.0M
2022-09-26 15.78 16.55 14.20 14.82 0.1M
2022-09-23 13.00 15.41 13.00 15.09 0.0M
2022-09-22 14.21 14.25 12.72 13.43 0.0M
2022-09-21 14.60 15.63 13.26 13.99 0.1M
2022-09-20 13.40 15.05 13.26 14.57 0.1M
2022-09-19 14.25 14.98 13.59 13.64 0.2M
2022-09-16 14.57 15.29 12.92 13.91 0.3M
2022-09-15 13.11 15.07 13.11 14.44 0.1M
2022-09-14 13.79 14.66 12.96 13.42 0.1M
2022-09-13 12.29 13.42 12.00 13.14 0.1M
2022-09-12 14.82 15.00 11.53 11.91 0.1M
2022-09-09 15.18 15.54 14.28 14.92 0.1M
2022-09-08 14.45 15.36 13.76 14.91 0.0M
2022-09-07 13.88 14.45 13.62 14.35 0.1M
2022-09-06 13.44 13.88 11.74 13.88 0.2M
2022-09-02 12.84 13.43 12.74 13.19 0.0M
2022-09-01 12.66 13.41 12.09 13.00 0.0M
2022-08-31 11.40 12.78 10.77 12.63 0.0M
2022-08-30 12.00 12.00 11.50 11.63 0.1M
2022-08-29 14.05 14.45 11.75 11.75 0.0M
2022-08-26 14.98 14.98 13.80 14.56 0.0M
2022-08-25 14.46 14.93 13.75 14.79 0.0M
2022-08-24 12.97 14.46 12.97 14.33 0.0M
2022-08-23 13.26 13.45 12.95 13.13 0.0M
2022-08-22 12.95 13.18 12.59 13.12 0.0M
2022-08-19 12.92 13.68 12.57 12.98 0.1M
2022-08-18 13.00 13.15 12.35 12.90 0.0M
2022-08-17 12.40 13.00 12.16 12.76 0.0M
2022-08-16 12.59 13.03 12.20 12.40 0.0M
2022-08-15 12.36 13.30 12.28 12.80 0.0M
2022-08-12 12.64 12.71 12.36 12.63 0.0M
2022-08-11 13.72 13.72 11.78 12.70 0.0M
2022-08-10 11.75 12.64 11.46 12.61 0.0M
2022-08-09 10.77 11.90 10.77 11.75 0.1M
2022-08-08 11.09 11.59 10.26 10.76 0.0M
2022-08-05 11.62 11.62 10.77 10.85 0.0M
2022-08-04 11.77 12.30 11.61 11.87 0.0M
2022-08-03 12.16 13.20 11.83 11.92 0.0M
2022-08-02 11.59 12.39 11.42 11.92 0.0M
2022-08-01 12.51 12.58 11.09 11.58 0.1M
2022-07-29 11.98 13.00 11.54 12.80 0.0M
2022-07-28 11.71 11.99 11.25 11.84 0.1M
2022-07-27 12.00 12.20 11.22 12.11 0.1M
2022-07-26 11.20 12.08 10.75 11.78 0.0M
2022-07-25 10.81 11.43 10.50 11.14 0.0M
2022-07-22 10.64 11.43 10.51 10.89 0.5M
2022-07-21 10.90 11.00 10.13 10.48 0.1M
2022-07-20 10.50 11.40 10.48 11.10 0.0M
2022-07-19 10.14 10.67 9.35 10.50 0.1M
2022-07-18 10.82 11.00 9.53 9.65 0.1M
2022-07-15 10.90 11.35 10.10 10.84 0.1M
2022-07-14 10.11 11.70 9.86 10.72 0.0M
2022-07-13 10.66 11.44 10.10 10.24 0.0M
2022-07-12 11.52 11.70 10.88 11.00 0.1M
2022-07-11 11.08 11.93 10.35 11.69 0.0M
2022-07-08 10.92 11.89 10.31 11.77 0.1M
2022-07-07 12.05 12.65 10.76 10.90 0.1M
2022-07-06 11.71 13.00 10.89 11.96 0.1M
2022-07-05 11.60 13.02 11.33 11.80 0.1M
2022-07-01 12.01 12.49 11.78 12.00 0.1M
2022-06-30 12.50 13.72 11.41 12.18 0.1M
2022-06-29 12.61 13.05 11.35 12.94 0.0M
2022-06-28 12.76 13.25 11.86 12.83 0.1M
2022-06-27 9.65 14.43 8.98 12.43 0.5M
2022-06-24 9.52 9.99 6.65 9.81 1.2M
2022-06-23 8.88 9.60 8.62 9.45 0.2M
2022-06-22 8.81 9.56 8.03 8.87 0.1M
2022-06-21 8.44 9.21 8.08 9.10 0.2M
2022-06-17 8.68 9.22 8.14 8.56 0.1M
2022-06-16 8.90 8.92 8.11 8.80 0.1M
2022-06-15 9.45 10.50 8.03 9.17 0.2M
2022-06-14 9.85 10.81 9.13 9.36 0.1M
2022-06-13 9.21 9.82 8.80 9.79 0.1M
2022-06-10 8.96 9.70 8.76 9.48 0.1M
2022-06-09 8.47 9.28 8.42 9.16 0.1M
2022-06-08 7.78 8.93 7.78 8.79 0.1M
2022-06-07 6.71 9.04 6.04 7.93 0.2M
2022-06-06 6.72 6.72 6.14 6.60 0.1M
2022-06-03 6.14 6.88 5.99 6.66 0.1M
2022-06-02 5.68 6.15 5.59 6.06 0.0M
2022-06-01 6.84 6.87 5.72 5.73 0.1M
2022-05-31 6.98 7.19 6.66 6.76 0.0M
2022-05-27 6.54 7.90 6.48 7.02 0.0M
2022-05-26 6.38 6.75 6.38 6.59 0.0M
2022-05-25 5.91 6.50 5.91 6.27 0.1M
2022-05-24 5.89 6.05 5.53 6.00 0.1M
2022-05-23 6.00 6.09 5.80 6.05 0.0M
2022-05-20 6.20 6.20 5.62 6.00 0.0M
2022-05-19 6.05 6.83 6.05 6.12 0.1M
2022-05-18 5.99 6.12 5.69 6.05 0.1M
2022-05-17 6.05 6.39 5.86 6.14 0.1M
2022-05-16 5.87 6.04 5.55 5.81 0.1M
2022-05-13 6.35 6.67 5.86 5.94 0.1M
2022-05-12 5.56 6.77 5.43 6.24 0.1M
2022-05-11 6.15 6.31 5.60 5.66 0.1M
2022-05-10 5.74 6.41 5.64 6.25 0.1M
2022-05-09 5.51 5.63 5.12 5.49 0.1M
2022-05-06 6.16 6.25 5.55 5.64 0.1M
2022-05-05 6.71 6.71 6.07 6.19 0.0M
2022-05-04 6.53 6.92 6.20 6.83 0.1M
2022-05-03 6.49 6.67 6.27 6.47 0.0M
2022-05-02 5.95 6.50 5.95 6.46 0.1M
2022-04-29 6.05 6.42 5.90 5.98 0.1M
2022-04-28 6.26 6.40 5.96 6.29 0.1M
2022-04-27 6.48 6.71 6.07 6.25 0.1M
2022-04-26 7.16 7.18 6.50 6.53 0.0M
2022-04-25 6.60 7.52 6.60 7.30 0.1M
2022-04-22 6.68 6.98 6.52 6.70 0.0M
2022-04-21 6.87 6.96 6.57 6.75 0.1M
2022-04-20 6.92 7.21 6.50 6.77 0.1M
2022-04-19 7.19 7.19 6.61 6.96 0.1M
2022-04-18 8.10 8.80 6.87 7.29 0.3M
2022-04-14 7.51 8.21 7.50 8.10 0.1M
2022-04-13 7.10 7.54 6.86 7.45 0.1M
2022-04-12 6.91 7.27 6.79 7.05 1.0M
2022-04-11 7.29 7.29 6.62 6.73 0.1M
2022-04-08 7.50 7.59 7.10 7.37 0.0M
2022-04-07 7.96 8.16 7.39 7.50 0.1M
2022-04-06 9.07 9.07 7.57 7.91 0.0M
2022-04-05 9.83 9.83 8.63 8.65 0.0M
2022-04-04 9.47 9.83 8.96 9.69 0.0M
2022-04-01 9.59 10.15 9.06 9.23 0.0M
2022-03-31 9.48 10.29 9.18 9.39 0.1M
2022-03-30 9.79 11.16 9.49 9.55 0.1M
2022-03-29 9.39 9.75 9.39 9.64 0.0M
2022-03-28 10.25 10.60 8.89 9.15 0.0M
2022-03-25 10.18 11.14 9.81 10.24 0.1M
2022-03-24 10.01 10.33 9.43 10.13 0.1M
2022-03-23 10.80 11.48 9.63 9.67 0.1M
2022-03-22 10.42 11.82 9.86 11.15 0.0M
2022-03-21 9.82 10.83 9.61 10.32 0.1M
2022-03-18 9.69 12.01 9.49 9.85 0.2M
2022-03-17 9.86 10.71 9.25 9.69 0.1M
2022-03-16 9.02 10.00 8.40 9.49 0.1M
2022-03-15 8.30 8.98 7.24 8.98 0.4M
2022-03-14 9.28 9.28 7.90 8.18 0.2M
2022-03-11 10.30 10.73 8.15 8.47 0.1M
2022-03-10 10.74 11.07 10.01 10.34 0.1M
2022-03-09 10.59 11.67 10.25 11.19 0.0M
2022-03-08 10.62 11.38 10.25 10.58 0.0M
2022-03-07 10.27 11.02 9.39 10.69 0.1M
2022-03-04 11.08 11.56 10.01 10.36 0.1M
2022-03-03 12.33 13.18 11.21 11.21 0.0M
2022-03-02 11.71 12.41 11.62 12.12 0.0M
2022-03-01 12.22 14.65 11.42 11.57 0.1M
2022-02-28 11.92 12.98 11.21 12.13 0.1M
2022-02-25 13.22 14.06 11.95 12.10 0.1M
2022-02-24 11.77 14.02 10.88 13.16 0.1M
2022-02-23 15.03 15.25 12.22 12.36 0.1M
2022-02-22 14.14 15.86 13.90 14.93 0.2M
2022-02-18 14.31 15.21 13.98 14.95 0.1M
2022-02-17 14.42 17.48 13.20 14.30 0.2M
2022-02-16 13.30 15.22 13.25 14.69 0.4M
2022-02-15 12.12 13.96 11.59 13.30 0.1M
2022-02-14 11.41 12.36 10.89 11.73 0.0M
2022-02-11 10.48 11.69 10.12 11.32 0.1M
2022-02-10 10.11 11.34 10.11 10.48 0.0M
2022-02-09 10.74 10.74 10.00 10.32 0.0M
2022-02-08 9.93 10.46 9.37 10.00 0.0M
2022-02-07 10.19 10.27 9.28 10.01 0.0M
2022-02-04 9.00 10.36 9.00 10.23 0.1M
2022-02-03 9.20 9.74 8.90 9.07 0.0M
2022-02-02 10.17 10.25 9.21 9.42 0.0M
2022-02-01 11.04 11.04 9.63 10.24 0.1M
2022-01-31 9.24 11.21 9.03 11.07 0.1M
2022-01-28 8.41 9.34 8.03 9.31 0.0M
2022-01-27 8.99 9.16 8.25 8.37 0.1M
2022-01-26 9.56 9.88 8.62 8.91 0.1M
2022-01-25 9.00 9.83 8.71 9.49 0.0M
2022-01-24 8.07 9.20 8.00 9.08 0.1M
2022-01-21 7.75 8.56 7.66 8.09 0.2M
2022-01-20 8.06 9.22 7.62 8.00 0.2M
2022-01-19 8.05 8.68 7.47 7.99 0.1M
2022-01-18 8.50 8.58 7.89 8.01 0.1M
2022-01-14 8.90 8.90 8.35 8.64 0.1M
2022-01-13 9.54 9.54 8.49 8.61 0.1M
2022-01-12 10.52 10.52 9.59 9.70 0.1M
2022-01-11 11.25 11.28 10.19 10.42 0.1M
2022-01-10 11.67 11.67 10.64 11.21 0.1M
2022-01-07 12.85 13.46 11.50 11.84 0.1M
2022-01-06 13.47 13.62 12.51 12.79 0.1M
2022-01-05 16.10 16.35 13.40 13.53 0.1M
2022-01-04 16.90 17.00 15.11 16.00 0.2M
2022-01-03 17.27 17.53 16.18 16.93 0.2M