Entrada Therapeutics, Inc.
TRDANASDAQHealthcare● Active
$6.26
$-0.11(-1.73%)
Market Cap$243017056
P/E Ratio—
52W High$16.45
52W Low$4.93
Entrada Therapeutics, Inc.（TRDA）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
trda · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.85
Nov 18, 2021
-83.0% from here
5-Year Low5Y
$4.93
Aug 11, 2025
+27.0% from low
IPO Priceadj.
$23.95
Oct 29, 2021
-73.9% since IPO
1 Year Ago
$8.11
Jun 9, 2025
-22.8% in 1Y
5 Years Ago
—
—
+0.0% in 5Y
10 Years Ago
—
—
+0.0% in 10Y
Historical Price Data · TRDA
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $6.38 | $6.49 | $6.13 | $6.26 | $6.26 | 237K | -1.88% |
| Jun 5, 2026 | $6.93 | $7.14 | $6.34 | $6.37 | $6.37 | 195K | -8.08% |
| Jun 4, 2026 | $6.68 | $7.08 | $6.57 | $7.00 | $7.00 | 235K | +4.79% |
| Jun 3, 2026 | $6.64 | $6.80 | $6.48 | $6.58 | $6.58 | 241K | -0.90% |
| Jun 2, 2026 | $6.80 | $6.80 | $6.50 | $6.64 | $6.64 | 299K | -2.35% |
| Jun 1, 2026 | $7.05 | $7.14 | $6.74 | $6.91 | $6.91 | 281K | -1.99% |
| May 29, 2026 | $6.82 | $7.11 | $6.75 | $7.07 | $7.07 | 278K | +3.67% |
| May 28, 2026 | $6.66 | $6.91 | $6.59 | $6.82 | $6.82 | 308K | +2.40% |
| May 27, 2026 | $6.72 | $6.86 | $6.53 | $6.63 | $6.63 | 427K | -1.34% |
| May 26, 2026 | $6.61 | $6.84 | $6.33 | $6.70 | $6.70 | 514K | +1.36% |
| May 22, 2026 | $6.51 | $6.76 | $6.44 | $6.56 | $6.56 | 370K | +0.77% |
| May 21, 2026 | $6.04 | $6.35 | $5.93 | $6.31 | $6.31 | 372K | +4.47% |
| May 20, 2026 | $5.70 | $6.07 | $5.70 | $6.04 | $6.04 | 441K | +5.96% |
| May 19, 2026 | $5.86 | $5.98 | $5.63 | $5.65 | $5.65 | 378K | -3.58% |
| May 18, 2026 | $6.36 | $6.44 | $5.83 | $5.89 | $5.89 | 434K | -7.39% |
| May 15, 2026 | $6.66 | $6.76 | $6.31 | $6.38 | $6.38 | 327K | -4.20% |
| May 14, 2026 | $7.25 | $7.41 | $6.35 | $6.83 | $6.83 | 779K | -5.79% |
| May 13, 2026 | $7.02 | $7.35 | $6.78 | $7.32 | $7.32 | 675K | +4.27% |
| May 12, 2026 | $7.00 | $7.52 | $6.88 | $7.12 | $7.12 | 1.2M | +1.71% |
| May 11, 2026 | $6.96 | $7.36 | $6.82 | $7.00 | $7.00 | 795K | +0.57% |
Showing 1–20 of 1,155 records
Annual Stock Price Performance · TRDA
Jan 1 → Dec 31 · 6 years2026-38.9%$10.25 → $6.26
-38.9%
2025-41.0%$17.41 → $10.28
-41.0%
2024+14.6%$15.09 → $17.29
+14.6%
2023+8.0%$13.97 → $15.09
+8.0%
2022-21.7%$17.27 → $13.52
-21.7%
2021-35.4%$26.50 → $17.12
-35.4%
Best Year2024 · +14.6%
Worst Year2025 · -41.0%
Positive Years2 / 6
Avg Annual Return-19.1%
6Y Total Return-76.4%
6Y CAGR~-21.4% / yr
Similar Companies in Healthcare
View sector
Eli Lilly and Company
LLY.TO
$41.30+0.00%
Mkt Cap $1.43T
Eli Lilly and Company
LLY
$1,149.15+0.00%
Mkt Cap $1.08T
Johnson & Johnson
JNJ
$232.16+0.00%
Mkt Cap $558.9B
AbbVie Inc.
ABBV
$223.07+0.00%
Mkt Cap $394.1B
UnitedHealth Group Incorporated
UNH
$406.57+0.00%
Mkt Cap $369.2B
Merck & Co., Inc.
MRK
$119.52+0.00%
Mkt Cap $295.2B
AstraZeneca PLC
AZN
$181.55+0.00%
Mkt Cap $281.6B
Novartis AG
NVS
$146.42+0.00%
Mkt Cap $279.4B
Amgen Inc.
AMGN
$345.73+0.00%
Mkt Cap $186.6B
Novo Nordisk A/S
NVO
$41.02+0.00%
Mkt Cap $182.3BWhat If You Invested in TRDA?
If you invested $1,000 in TRDA at IPO (split-adj.) — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$261
Total Return-73.9%
CAGR~-23.5% / yr
Profit$-739
Based on Oct 29, 2021 · $23.95Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Entrada Therapeutics, Inc.（TRDA）所属板块为 Healthcare，主要交易场所为 NASDAQ。本页行情快照中的最近价为 $6.26。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
TRDA 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
TRDA 历史股价FMP 日线复权 OHLCV