TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Fed's Collins warns interest rates will likely stay higher for longer

Entrada Therapeutics, Inc. (TRDA)

NasdaqGM - NasdaqGM Real Time Price. Currency in USD

Add to watchlist

14.08

+0.20

(+1.48%)

As of 03:10PM EDT. Market open.

Time Period:

May 08, 2023 - May 08, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 08, 2024	13.52	14.18	13.52	14.08	14.08	35,384
May 07, 2024	13.79	14.11	13.35	13.88	13.88	44,600
May 06, 2024	13.42	13.82	13.26	13.50	13.50	25,800
May 03, 2024	13.70	13.84	12.92	13.16	13.16	38,200
May 02, 2024	13.25	13.59	12.72	13.56	13.56	67,200
May 01, 2024	11.98	13.36	11.98	13.25	13.25	99,300
Apr 30, 2024	12.29	12.39	11.82	11.85	11.85	68,800
Apr 29, 2024	12.33	12.55	12.06	12.34	12.34	52,700
Apr 26, 2024	12.10	12.73	12.10	12.45	12.45	25,800
Apr 25, 2024	12.23	12.58	11.91	12.36	12.36	84,100
Apr 24, 2024	12.79	12.79	12.31	12.43	12.43	38,600
Apr 23, 2024	13.08	14.03	12.78	12.89	12.89	44,000
Apr 22, 2024	12.24	13.13	12.20	13.10	13.10	119,100
Apr 19, 2024	11.83	12.19	11.81	12.15	12.15	87,500
Apr 18, 2024	12.12	12.40	11.82	11.91	11.91	130,300
Apr 17, 2024	12.71	12.89	12.16	12.22	12.22	56,400
Apr 16, 2024	12.87	13.01	12.52	12.72	12.72	49,600
Apr 15, 2024	13.03	13.54	12.69	12.89	12.89	108,900
Apr 12, 2024	13.18	13.51	12.76	12.95	12.95	55,700
Apr 11, 2024	12.75	13.29	12.18	13.26	13.26	92,900
Apr 10, 2024	12.92	13.32	12.23	12.52	12.52	181,800
Apr 09, 2024	13.58	13.65	13.00	13.28	13.28	69,200
Apr 08, 2024	13.89	14.13	13.39	13.45	13.45	56,900
Apr 05, 2024	13.83	14.06	13.52	13.81	13.81	104,000
Apr 04, 2024	14.08	14.34	13.68	13.83	13.83	52,000
Apr 03, 2024	13.62	14.22	13.62	13.81	13.81	55,700
Apr 02, 2024	13.60	13.96	13.17	13.88	13.88	64,900
Apr 01, 2024	14.38	14.38	13.41	13.76	13.76	70,800
Mar 28, 2024	14.51	14.51	13.67	14.17	14.17	105,300
Mar 27, 2024	13.99	14.50	13.66	14.35	14.35	46,100
Mar 26, 2024	13.46	14.00	13.27	13.76	13.76	68,000
Mar 25, 2024	13.86	13.99	13.11	13.38	13.38	38,600
Mar 22, 2024	13.92	13.96	13.34	13.72	13.72	64,700
Mar 21, 2024	13.50	13.80	13.11	13.54	13.54	71,900
Mar 20, 2024	12.71	13.53	12.36	13.35	13.35	59,800
Mar 19, 2024	12.37	12.99	12.20	12.70	12.70	36,200
Mar 18, 2024	12.78	12.78	12.33	12.41	12.41	47,800
Mar 15, 2024	12.20	12.81	12.09	12.78	12.78	111,900
Mar 14, 2024	12.35	12.88	11.86	12.20	12.20	90,600
Mar 13, 2024	12.09	12.82	11.35	12.71	12.71	171,000
Mar 12, 2024	11.74	11.97	11.43	11.58	11.58	74,700
Mar 11, 2024	12.70	12.70	11.63	11.76	11.76	55,600
Mar 08, 2024	12.89	12.89	12.32	12.68	12.68	43,100
Mar 07, 2024	12.49	12.88	12.20	12.58	12.58	69,800
Mar 06, 2024	12.51	12.76	12.01	12.39	12.39	104,100
Mar 05, 2024	12.24	13.32	11.92	12.28	12.28	144,600
Mar 04, 2024	13.82	13.82	12.10	12.38	12.38	107,700
Mar 01, 2024	13.28	13.89	13.12	13.73	13.73	161,300
Feb 29, 2024	13.34	13.68	12.89	13.23	13.23	99,000
Feb 28, 2024	13.38	13.95	12.88	12.99	12.99	59,500
Feb 27, 2024	13.94	14.45	13.34	13.65	13.65	114,700
Feb 26, 2024	13.18	13.96	13.16	13.82	13.82	125,200
Feb 23, 2024	13.25	13.61	12.82	13.35	13.35	93,400
Feb 22, 2024	13.35	13.57	12.89	13.24	13.24	103,000
Feb 21, 2024	13.54	13.65	12.80	13.30	13.30	107,600
Feb 20, 2024	14.35	14.55	13.41	13.62	13.62	74,000
Feb 16, 2024	15.06	15.06	14.06	14.38	14.38	75,400
Feb 15, 2024	14.97	15.50	14.59	15.02	15.02	69,100
Feb 14, 2024	14.34	14.85	13.77	14.75	14.75	68,300
Feb 13, 2024	14.49	14.74	13.61	13.91	13.91	70,900
Feb 12, 2024	15.17	15.56	14.69	15.17	15.17	82,300
Feb 09, 2024	14.57	15.31	14.50	15.13	15.13	43,400
Feb 08, 2024	14.00	14.56	13.97	14.51	14.51	25,400
Feb 07, 2024	14.31	14.32	13.51	13.85	13.85	54,100
Feb 06, 2024	14.22	14.85	13.78	14.17	14.17	58,500
Feb 05, 2024	14.40	14.94	14.31	14.32	14.32	35,500
Feb 02, 2024	14.70	15.15	14.58	14.72	14.72	26,500
Feb 01, 2024	14.66	15.19	14.09	14.77	14.77	69,000
Jan 31, 2024	14.98	15.57	14.57	14.57	14.57	42,400
Jan 30, 2024	15.47	15.60	14.84	15.34	15.34	36,500
Jan 29, 2024	14.79	15.27	14.51	15.22	15.22	101,400
Jan 26, 2024	14.90	15.50	14.44	14.83	14.83	38,600
Jan 25, 2024	15.48	15.48	14.15	14.90	14.90	42,300
Jan 24, 2024	16.47	16.47	15.43	15.48	15.48	32,500
Jan 23, 2024	16.05	16.50	15.74	16.04	16.04	35,300
Jan 22, 2024	15.03	15.85	14.89	15.66	15.66	93,800
Jan 19, 2024	15.03	15.07	13.97	14.65	14.65	204,800
Jan 18, 2024	15.72	15.72	14.55	14.99	14.99	36,100
Jan 17, 2024	14.54	15.69	14.54	15.51	15.51	67,500
Jan 16, 2024	15.99	16.07	14.71	14.93	14.93	86,600
Jan 12, 2024	16.25	16.94	15.85	16.37	16.37	58,100
Jan 11, 2024	16.27	16.59	15.91	16.13	16.13	72,900
Jan 10, 2024	17.00	17.05	16.09	16.48	16.48	66,600
Jan 09, 2024	15.58	17.25	15.50	17.00	17.00	121,700
Jan 08, 2024	15.27	16.27	14.94	15.80	15.80	87,300
Jan 05, 2024	14.49	16.21	13.70	15.25	15.25	124,300
Jan 04, 2024	14.09	14.75	13.87	14.06	14.06	86,300
Jan 03, 2024	15.28	15.28	13.54	13.80	13.80	113,100
Jan 02, 2024	15.09	15.96	14.85	15.17	15.17	81,700
Dec 29, 2023	16.59	16.92	14.95	15.09	15.09	101,300
Dec 28, 2023	16.92	17.56	16.19	16.41	16.41	63,000
Dec 27, 2023	16.77	17.10	16.36	16.89	16.89	47,100
Dec 26, 2023	16.67	17.25	16.57	16.69	16.69	116,700
Dec 22, 2023	14.96	16.73	14.86	16.53	16.53	88,200
Dec 21, 2023	15.00	15.40	14.51	14.76	14.76	52,300
Dec 20, 2023	14.28	15.26	13.62	14.99	14.99	100,100
Dec 19, 2023	14.49	14.50	13.23	14.32	14.32	120,200
Dec 18, 2023	13.81	14.69	13.36	14.54	14.54	64,000
Dec 15, 2023	14.28	14.28	13.40	13.93	13.93	143,000
Dec 14, 2023	14.03	14.73	13.35	13.99	13.99	124,200
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX22,211.88-78.74(-0.35%)

S&P 5005,185.05-2.65(-0.05%)

DOW39,032.80+148.54(+0.38%)

CAD/USD0.7283-0.0004(-0.05%)

CRUDE OIL79.12+0.74(+0.94%)

Bitcoin CAD85,573.30-1,240.75(-1.43%)

TECH DRAGS STOCKS LOWER AS RALLY HITS PAUSE

Entrada Therapeutics, Inc. (TRDA)

S&P/TSX
22,211.88
-78.74(-0.35%)

S&P 500
5,185.05
-2.65(-0.05%)

DOW
39,032.80
+148.54(+0.38%)

CAD/USD
0.7283
-0.0004(-0.05%)

CRUDE OIL
79.12
+0.74(+0.94%)

Bitcoin CAD
85,573.30
-1,240.75(-1.43%)