Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Entrada Therapeutics Inc
(NQ:
TRDA
)
15.30
UNCHANGED
Streaming Delayed Price
Updated: 4:00 PM EDT, Jun 4, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
May 31, 2022
6.980
7.190
6.660
6.760
34,790
-0.26(-3.70%)
May 27, 2022
6.540
7.900
6.480
7.020
23,541
+0.43(+6.53%)
May 26, 2022
6.380
6.750
6.380
6.590
26,562
+0.32(+5.10%)
May 25, 2022
5.910
6.500
5.910
6.270
62,574
+0.27(+4.50%)
May 24, 2022
5.890
6.050
5.530
6.000
62,957
-0.05(-0.83%)
May 23, 2022
6.000
6.090
5.800
6.050
24,647
+0.05(+0.83%)
May 20, 2022
6.200
6.200
5.620
6.000
42,456
-0.12(-1.96%)
May 19, 2022
6.050
6.830
6.050
6.120
105,009
+0.07(+1.16%)
May 18, 2022
5.990
6.120
5.690
6.050
82,477
-0.09(-1.47%)
May 17, 2022
6.050
6.390
5.855
6.140
59,872
+0.33(+5.68%)
May 16, 2022
5.870
6.040
5.550
5.810
60,384
-0.13(-2.19%)
May 13, 2022
6.350
6.670
5.860
5.940
51,208
-0.30(-4.81%)
May 12, 2022
5.560
6.765
5.430
6.240
72,334
+0.58(+10.25%)
May 11, 2022
6.150
6.310
5.600
5.660
77,039
-0.59(-9.44%)
May 10, 2022
5.740
6.410
5.640
6.250
90,037
+0.76(+13.84%)
May 09, 2022
5.510
5.625
5.120
5.490
59,681
-0.15(-2.66%)
May 06, 2022
6.160
6.250
5.550
5.640
59,392
-0.55(-8.89%)
May 05, 2022
6.710
6.710
6.070
6.190
48,787
-0.64(-9.37%)
May 04, 2022
6.530
6.920
6.200
6.830
92,253
+0.36(+5.56%)
May 03, 2022
6.490
6.670
6.270
6.470
38,206
+0.01(+0.15%)
May 02, 2022
5.950
6.500
5.950
6.460
78,021
+0.48(+8.03%)
Apr 29, 2022
6.050
6.420
5.900
5.980
50,325
-0.31(-4.93%)
Apr 28, 2022
6.260
6.400
5.960
6.290
52,404
+0.04(+0.64%)
Apr 27, 2022
6.480
6.710
6.070
6.250
70,813
-0.28(-4.29%)
Apr 26, 2022
7.160
7.180
6.500
6.530
44,291
-0.77(-10.55%)
Apr 25, 2022
6.600
7.520
6.600
7.300
63,112
+0.60(+8.96%)
Apr 22, 2022
6.680
6.980
6.520
6.700
34,597
-0.05(-0.74%)
Apr 21, 2022
6.870
6.960
6.570
6.750
56,342
-0.02(-0.30%)
Apr 20, 2022
6.920
7.210
6.500
6.770
57,755
-0.19(-2.73%)
Apr 19, 2022
7.190
7.190
6.610
6.960
119,735
-0.33(-4.53%)
Apr 18, 2022
8.100
8.800
6.870
7.290
264,050
-0.81(-10.00%)
Apr 14, 2022
7.510
8.210
7.500
8.100
73,546
+0.65(+8.72%)
Apr 13, 2022
7.100
7.540
6.860
7.450
137,863
+0.40(+5.67%)
Apr 12, 2022
6.910
7.267
6.790
7.050
1,028,938
+0.32(+4.75%)
Apr 11, 2022
7.290
7.290
6.620
6.730
76,604
-0.64(-8.68%)
Apr 08, 2022
7.500
7.590
7.100
7.370
40,860
-0.13(-1.73%)
Apr 07, 2022
7.960
8.160
7.390
7.500
58,235
-0.41(-5.18%)
Apr 06, 2022
9.070
9.070
7.570
7.910
40,201
-0.74(-8.55%)
Apr 05, 2022
9.830
9.830
8.630
8.650
22,865
-1.04(-10.73%)
Apr 04, 2022
9.470
9.830
8.960
9.690
32,644
+0.46(+4.98%)
Apr 01, 2022
9.590
10.15
9.060
9.230
25,088
-0.16(-1.70%)
Mar 31, 2022
9.480
10.29
9.180
9.390
52,925
-0.16(-1.68%)
Mar 30, 2022
9.790
11.16
9.490
9.550
69,112
-0.09(-0.93%)
Mar 29, 2022
9.390
9.750
9.390
9.640
27,225
+0.49(+5.36%)
Mar 28, 2022
10.25
10.60
8.890
9.150
33,529
-1.09(-10.64%)
Mar 25, 2022
10.18
11.14
9.810
10.24
63,868
+0.11(+1.09%)
Mar 24, 2022
10.01
10.33
9.428
10.13
60,278
+0.46(+4.76%)
Mar 23, 2022
10.80
11.48
9.630
9.670
52,248
-1.48(-13.27%)
Mar 22, 2022
10.42
11.82
9.860
11.15
39,516
+0.83(+8.04%)
Mar 21, 2022
9.820
10.83
9.610
10.32
62,736
+0.47(+4.77%)
Mar 18, 2022
9.690
12.01
9.490
9.850
234,506
+0.16(+1.65%)
Mar 17, 2022
9.860
10.71
9.250
9.690
71,215
+0.20(+2.11%)
Mar 16, 2022
9.020
10.00
8.400
9.490
59,828
+0.51(+5.68%)
Mar 15, 2022
8.300
8.980
7.240
8.980
383,068
+0.80(+9.78%)
Mar 14, 2022
9.280
9.280
7.900
8.180
209,486
-0.29(-3.42%)
Mar 11, 2022
10.30
10.73
8.150
8.470
101,692
-1.87(-18.09%)
Mar 10, 2022
10.74
11.07
10.01
10.34
54,035
-0.85(-7.60%)
Mar 09, 2022
10.59
11.67
10.25
11.19
47,116
+0.61(+5.77%)
Mar 08, 2022
10.62
11.38
10.25
10.58
37,738
-0.11(-1.03%)
Mar 07, 2022
10.27
11.02
9.390
10.69
75,877
+0.33(+3.19%)
Mar 04, 2022
11.08
11.56
10.01
10.36
52,459
-0.85(-7.58%)
Mar 03, 2022
12.33
13.18
11.21
11.21
38,417
-0.91(-7.51%)
Mar 02, 2022
11.71
12.41
11.62
12.12
28,084
+0.55(+4.75%)
Data & News supplied by
www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy
and
Terms and Conditions
.