Prelude Therapeutics Inc (NQ: PRLD )

6.160 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 23, 2024 4.930 6.200 4.830 6.160 285,190 +1.16(+23.20%)
Jul 22, 2024 5.250 5.315 4.695 5.000 165,314 -0.16(-3.10%)
Jul 19, 2024 5.260 5.260 4.730 5.160 357,823 -0.10(-1.90%)
Jul 18, 2024 6.160 6.720 5.250 5.260 274,332 -0.95(-15.23%)
Jul 17, 2024 6.100 6.680 5.570 6.205 448,068 -0.00(-0.08%)
Jul 16, 2024 5.680 6.500 5.680 6.210 322,630 +0.54(+9.52%)
Jul 15, 2024 4.600 5.920 4.460 5.670 309,550 +1.11(+24.34%)
Jul 12, 2024 3.990 4.745 3.910 4.560 118,512 +0.59(+14.86%)
Jul 11, 2024 3.710 4.245 3.450 3.970 430,799 +0.38(+10.58%)
Jul 10, 2024 3.470 3.710 3.388 3.590 80,767 +0.13(+3.76%)
Jul 09, 2024 3.460 3.680 3.330 3.460 201,147 +0.01(+0.29%)
Jul 08, 2024 3.650 3.845 3.410 3.450 24,900 -0.15(-4.17%)
Jul 05, 2024 3.630 3.670 3.560 3.600 9,961 -0.02(-0.55%)
Jul 03, 2024 3.700 3.700 3.580 3.620 10,000 -0.11(-2.95%)
Jul 02, 2024 3.800 3.800 3.660 3.730 10,241 -0.04(-1.06%)
Jul 01, 2024 3.754 3.870 3.625 3.770 36,382 -0.04(-1.05%)
Jun 28, 2024 3.710 3.880 3.600 3.810 208,471 +0.12(+3.25%)
Jun 27, 2024 3.710 3.744 3.620 3.690 21,779 -0.01(-0.27%)
Jun 26, 2024 3.780 3.790 3.650 3.700 32,000 -0.09(-2.37%)
Jun 25, 2024 3.930 3.930 3.670 3.790 34,648 -0.14(-3.56%)
Jun 24, 2024 3.800 3.930 3.760 3.930 25,244 +0.11(+2.88%)
Jun 21, 2024 3.750 3.850 3.600 3.820 78,015 +0.11(+3.10%)
Jun 20, 2024 3.750 3.874 3.600 3.705 87,437 -0.17(-4.26%)
Jun 18, 2024 3.780 3.950 3.780 3.870 70,877 -0.06(-1.53%)
Jun 17, 2024 3.880 3.950 3.722 3.930 27,159 +0.03(+0.77%)
Jun 14, 2024 3.840 3.908 3.660 3.900 32,316 +0.00(+0.00%)
Jun 13, 2024 4.020 4.030 3.860 3.900 27,408 -0.13(-3.23%)
Jun 12, 2024 4.190 4.440 3.890 4.030 69,567 +0.01(+0.25%)
Jun 11, 2024 3.880 4.065 3.850 4.020 46,596 +0.06(+1.52%)
Jun 10, 2024 3.590 4.015 3.590 3.960 55,274 +0.21(+5.60%)
Jun 07, 2024 3.790 3.790 3.635 3.750 17,970 -0.03(-0.79%)
Jun 06, 2024 3.720 3.820 3.700 3.780 34,492 +0.01(+0.27%)
Jun 05, 2024 3.610 3.880 3.510 3.770 22,647 +0.21(+5.90%)
Jun 04, 2024 3.760 3.760 3.460 3.560 59,106 -0.13(-3.52%)
Jun 03, 2024 3.920 4.025 3.630 3.690 31,565 -0.16(-4.16%)
May 31, 2024 3.840 3.940 3.594 3.850 85,083 -0.02(-0.52%)
May 30, 2024 3.370 4.130 3.370 3.870 68,418 +0.55(+16.57%)
May 29, 2024 3.720 3.950 3.320 3.320 72,944 -0.39(-10.51%)
May 28, 2024 4.060 4.215 3.700 3.710 74,725 -0.38(-9.29%)
May 24, 2024 4.190 4.280 3.910 4.090 25,733 +0.05(+1.24%)
May 23, 2024 3.980 4.350 3.890 4.040 41,746 -0.08(-1.94%)
May 22, 2024 3.860 4.420 3.860 4.120 17,612 +0.03(+0.73%)
May 21, 2024 4.207 4.310 4.020 4.090 29,802 -0.03(-0.73%)
May 20, 2024 3.940 4.210 3.900 4.120 21,967 +0.12(+3.00%)
May 17, 2024 4.290 4.370 3.990 4.000 40,809 -0.28(-6.54%)
May 16, 2024 3.860 4.420 3.860 4.280 51,711 +0.28(+7.00%)
May 15, 2024 3.840 4.210 3.840 4.000 48,888 +0.14(+3.63%)
May 14, 2024 3.890 4.060 3.720 3.860 27,741 +0.06(+1.58%)
May 13, 2024 3.760 3.950 3.750 3.800 21,629 +0.07(+1.88%)
May 10, 2024 4.040 4.040 3.690 3.730 53,753 -0.34(-8.35%)
May 09, 2024 3.620 4.100 3.620 4.070 52,898 +0.48(+13.37%)
May 08, 2024 3.690 3.934 3.590 3.590 41,344 -0.11(-2.97%)
May 07, 2024 4.000 4.120 3.650 3.700 36,872 -0.13(-3.39%)
May 06, 2024 3.880 4.060 3.830 3.830 22,713 -0.03(-0.78%)
May 03, 2024 4.030 4.110 3.795 3.860 17,251 -0.13(-3.26%)
May 02, 2024 3.780 4.020 3.750 3.990 27,359 +0.26(+6.97%)
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.