2m 2m 2m 2m 2m 2m 2m
ENTRADA THERAPET (TRDA)
NASDAQ
$5.44+$0.18 (+3.52%)
Price as of Nov 11, 2026 7:55 PM EST- $205.5MMarket Cap
- -31.82%1-Year Change
- BiotechnologyIndustry
ENTRADA THERAPET (TRDA)
$5.44+$0.18 (+3.52%)
- 1 Month-7.41%Low Price$4.37High Price$5.50
- 3 Months-24.46%Low Price$4.37High Price$7.78
- 1 Year-31.82%Low Price$4.37High Price$16.03
Date
| Open | High | Low | Close | Change (%) | Volume |
|---|---|---|---|---|---|---|
11/10/2026 | 4.64 | 5.29 | 4.64 | 5.25 | +11.94% | 582,145 |
11/09/2026 | 4.78 | 4.89 | 4.54 | 4.69 | -4.09% | 500,263 |
11/06/2026 | 4.60 | 4.91 | 4.54 | 4.89 | +7.47% | 486,475 |
11/05/2026 | 5.05 | 5.07 | 4.52 | 4.55 | -10.08% | 305,706 |
11/05/2026 |
-$0.94 Earnings | |||||
11/04/2026 | 4.83 | 5.13 | 4.61 | 5.06 | +7.20% | 497,720 |
11/03/2026 | 5.08 | 5.08 | 4.62 | 4.72 | -7.63% | 564,378 |
11/02/2026 | 4.58 | 5.13 | 4.43 | 5.11 | +12.68% | 653,040 |
10/30/2026 | 4.37 | 4.55 | 4.26 | 4.54 | +3.07% | 317,344 |
10/29/2026 | 4.87 | 5.07 | 4.35 | 4.40 | -9.09% | 479,054 |
10/28/2026 | 4.38 | 4.88 | 4.33 | 4.84 | +9.75% | 409,095 |
10/27/2026 | 4.72 | 4.85 | 4.35 | 4.41 | -7.16% | 413,454 |
10/26/2026 | 4.52 | 4.95 | 4.46 | 4.75 | +7.71% | 617,087 |
10/23/2026 | 4.67 | 4.70 | 4.39 | 4.41 | -6.77% | 191,471 |
10/22/2026 | 4.71 | 4.78 | 4.56 | 4.73 | +1.72% | 462,051 |
10/21/2026 | 5.02 | 5.04 | 4.60 | 4.65 | -6.81% | 323,820 |
10/20/2026 | 4.81 | 5.27 | 4.79 | 4.99 | +3.53% | 403,056 |
10/19/2026 | 4.36 | 4.84 | 4.27 | 4.82 | +10.30% | 586,142 |
10/16/2026 | 4.79 | 4.85 | 4.35 | 4.37 | -8.58% | 371,792 |
10/15/2026 | 4.52 | 4.96 | 4.43 | 4.78 | +5.05% | 514,779 |
10/14/2026 | 4.69 | 4.77 | 4.11 | 4.55 | -6.38% | 740,057 |
10/13/2026 | 5.50 | 5.56 | 4.83 | 4.86 | -11.64% | 255,251 |
10/12/2026 | 5.64 | 5.69 | 5.48 | 5.50 | -3.00% | 198,617 |
10/09/2026 | 5.52 | 5.75 | 5.44 | 5.67 | +2.53% | 209,364 |
10/08/2026 | 5.52 | 5.59 | 5.25 | 5.53 | -1.43% | 361,507 |
10/07/2026 | 5.33 | 5.66 | 5.30 | 5.61 | +3.51% | 297,512 |
10/06/2026 | 5.52 | 5.52 | 5.25 | 5.42 | -1.09% | 315,919 |
10/05/2026 | 5.38 | 5.48 | 5.15 | 5.48 | +1.86% | 463,808 |
10/02/2026 | 5.77 | 6.22 | 5.17 | 5.38 | -5.28% | 463,708 |
10/01/2026 | 6.32 | 6.36 | 5.60 | 5.68 | -10.55% | 425,138 |
09/30/2026 | 6.20 | 6.39 | 6.13 | 6.35 | +1.44% | 239,860 |
09/29/2026 | 6.25 | 6.43 | 6.08 | 6.26 | +0.64% | 268,586 |
09/28/2026 | 6.13 | 6.24 | 5.93 | 6.22 | +0.97% | 442,585 |
09/25/2026 | 6.23 | 6.25 | 6.01 | 6.16 | -0.96% | 374,038 |
09/24/2026 | 6.47 | 6.47 | 6.14 | 6.22 | -4.31% | 319,117 |
09/23/2026 | 6.71 | 6.71 | 6.37 | 6.50 | -3.13% | 282,799 |
09/22/2026 | 6.71 | 6.93 | 6.65 | 6.71 | +1.05% | 195,516 |
09/21/2026 | 6.81 | 6.81 | 6.46 | 6.64 | -1.63% | 375,295 |
09/18/2026 | 6.85 | 6.89 | 6.60 | 6.75 | -2.17% | 354,430 |
09/17/2026 | 6.91 | 7.05 | 6.67 | 6.90 | +0.15% | 297,364 |
09/16/2026 | 6.92 | 6.99 | 6.74 | 6.89 | +0.15% | 249,217 |
09/15/2026 | 7.05 | 7.05 | 6.67 | 6.88 | -2.41% | 247,765 |
09/14/2026 | 6.80 | 7.07 | 6.72 | 7.05 | +3.68% | 336,096 |
09/11/2026 | 6.49 | 6.81 | 6.29 | 6.80 | +5.92% | 291,808 |
09/10/2026 | 7.00 | 7.18 | 6.38 | 6.42 | -9.70% | 448,063 |
09/09/2026 | 7.47 | 7.55 | 7.02 | 7.11 | -5.45% | 382,044 |
09/08/2026 | 7.02 | 7.70 | 6.95 | 7.52 | +5.47% | 514,211 |
09/04/2026 | 7.11 | 7.17 | 7.00 | 7.13 | -0.56% | 341,729 |
09/03/2026 | 7.31 | 7.42 | 7.04 | 7.17 | -1.78% | 395,559 |
09/02/2026 | 7.07 | 7.34 | 6.96 | 7.30 | +3.25% | 306,542 |
09/01/2026 | 6.95 | 7.18 | 6.80 | 7.07 | +0.28% | 205,483 |
08/31/2026 | 6.84 | 7.17 | 6.76 | 7.05 | +0.71% | 450,412 |
08/28/2026 | 7.18 | 7.24 | 6.94 | 7.00 | -3.71% | 111,601 |
08/27/2026 | 7.02 | 7.37 | 6.80 | 7.27 | +3.86% | 248,603 |
08/26/2026 | 7.55 | 7.64 | 6.95 | 7.00 | -8.14% | 229,319 |
08/25/2026 | 7.39 | 7.67 | 7.39 | 7.62 | +3.96% | 269,980 |
08/24/2026 | 7.58 | 7.58 | 7.12 | 7.33 | -3.17% | 184,249 |
08/21/2026 | 7.64 | 7.74 | 7.44 | 7.57 | -0.39% | 141,016 |
08/20/2026 | 7.76 | 7.77 | 7.30 | 7.60 | -2.31% | 250,039 |
08/19/2026 | 7.49 | 7.79 | 7.40 | 7.78 | +7.02% | 241,838 |
08/18/2026 | 7.21 | 7.43 | 7.16 | 7.27 | -0.68% | 129,755 |
08/17/2026 | 7.33 | 7.56 | 7.25 | 7.32 | -1.88% | 193,113 |
08/14/2026 | 7.45 | 7.53 | 7.21 | 7.46 | +0.13% | 237,986 |
08/13/2026 | 7.74 | 7.77 | 7.37 | 7.45 | -2.87% | 236,442 |
08/12/2026 | 7.03 | 7.68 | 6.93 | 7.67 | +8.95% | 263,660 |
08/11/2026 | 7.00 | 7.27 | 6.93 | 7.04 | +1.29% | 263,447 |
08/10/2026 | 6.87 | 7.26 | 6.83 | 6.95 | +1.16% | 411,842 |
08/07/2026 | 6.94 | 7.09 | 6.75 | 6.87 | 0.00% | 458,069 |
08/06/2026 | 7.05 | 7.11 | 6.74 | 6.87 | -2.69% | 269,971 |
08/05/2026 | 7.47 | 7.47 | 6.85 | 7.06 | -2.49% | 591,549 |
08/05/2026 |
-$1.01 Earnings | |||||
08/04/2026 | 6.95 | 7.97 | 6.95 | 7.24 | -0.28% | 663,126 |
08/03/2026 | 6.83 | 7.31 | 6.64 | 7.26 | +6.92% | 500,498 |
07/31/2026 | 6.71 | 6.90 | 6.49 | 6.79 | +0.30% | 352,598 |
07/30/2026 | 6.55 | 7.04 | 6.45 | 6.77 | +3.36% | 594,732 |
07/29/2026 | 5.78 | 6.73 | 5.78 | 6.55 | +12.35% | 435,423 |
07/28/2026 | 6.10 | 6.11 | 5.72 | 5.83 | -4.11% | 445,668 |
07/27/2026 | 5.95 | 6.23 | 5.95 | 6.08 | +3.93% | 446,761 |
07/24/2026 | 6.08 | 6.48 | 5.75 | 5.85 | -3.31% | 566,134 |
07/23/2026 | 6.05 | 6.35 | 5.90 | 6.05 | -1.63% | 791,911 |
07/22/2026 | 6.41 | 6.50 | 6.12 | 6.15 | -4.80% | 375,955 |
07/21/2026 | 6.35 | 6.55 | 6.19 | 6.46 | +1.89% | 513,746 |
07/20/2026 | 6.85 | 6.91 | 6.29 | 6.34 | -7.98% | 371,531 |
07/17/2026 | 6.70 | 6.98 | 6.64 | 6.89 | +0.29% | 378,187 |
07/16/2026 | 7.10 | 7.13 | 6.68 | 6.87 | -3.38% | 726,508 |
07/15/2026 | 6.77 | 7.12 | 6.65 | 7.11 | +4.56% | 282,701 |
07/14/2026 | 6.60 | 6.83 | 6.46 | 6.80 | +3.03% | 237,708 |
07/13/2026 | 6.81 | 6.90 | 6.51 | 6.60 | -4.62% | 284,674 |
07/10/2026 | 7.41 | 7.44 | 6.73 | 6.92 | -6.49% | 380,492 |
07/09/2026 | 7.34 | 7.49 | 7.15 | 7.40 | +1.09% | 603,163 |
07/08/2026 | 7.33 | 7.50 | 6.88 | 7.32 | -1.74% | 541,144 |
07/07/2026 | 7.66 | 7.66 | 7.28 | 7.45 | -1.06% | 374,539 |
07/06/2026 | 7.70 | 7.90 | 7.47 | 7.53 | -2.46% | 259,374 |
07/02/2026 | 7.67 | 8.10 | 7.46 | 7.72 | +1.71% | 360,890 |
07/01/2026 | 7.35 | 7.71 | 7.32 | 7.59 | +3.13% | 272,567 |
06/30/2026 | 7.71 | 7.75 | 7.32 | 7.36 | -4.54% | 322,737 |
06/29/2026 | 7.75 | 7.88 | 7.38 | 7.71 | -0.39% | 240,297 |
06/26/2026 | 7.13 | 7.79 | 7.07 | 7.74 | +8.25% | 1,448,065 |
06/25/2026 | 7.55 | 7.71 | 7.02 | 7.15 | -5.17% | 244,905 |
06/24/2026 | 7.26 | 7.67 | 6.93 | 7.54 | +4.14% | 184,003 |