Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prevail Therapeutics Inc (NQ: PRVL )

N/A UNCHANGED
Last Price Updated: 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 17.12 17.21 16.51 16.68 111,700 -0.21(-1.24%)
May 28, 2020 16.91 17.62 16.76 16.89 159,401 -0.01(-0.06%)
May 27, 2020 17.27 17.30 16.50 16.90 197,767 -0.42(-2.42%)
May 26, 2020 19.96 19.96 17.17 17.32 195,959 -0.88(-4.84%)
May 22, 2020 17.80 18.70 17.80 18.20 311,800 +0.50(+2.82%)
May 21, 2020 16.81 18.20 16.81 17.70 261,825 +1.00(+5.99%)
May 20, 2020 16.74 17.34 16.28 16.70 313,660 +0.24(+1.46%)
May 19, 2020 16.07 17.22 16.07 16.46 368,923 +0.88(+5.65%)
May 18, 2020 15.27 16.24 15.18 15.58 106,250 +0.71(+4.77%)
May 15, 2020 14.87 15.81 14.59 14.87 122,600 +0.12(+0.81%)
May 14, 2020 15.93 16.35 14.44 14.75 85,291 -1.67(-10.17%)
May 13, 2020 17.57 18.14 15.48 16.42 91,994 -1.14(-6.49%)
May 12, 2020 17.10 18.60 17.10 17.56 111,638 +0.57(+3.35%)
May 11, 2020 16.00 17.18 16.00 16.99 190,924 +1.08(+6.79%)
May 08, 2020 16.00 16.11 15.89 15.91 54,900 +0.02(+0.13%)
May 07, 2020 16.00 16.24 15.64 15.89 109,331 -0.11(-0.69%)
May 06, 2020 15.72 16.01 15.36 16.00 202,071 +0.37(+2.37%)
May 05, 2020 15.28 15.90 15.12 15.63 146,027 +0.62(+4.13%)
May 04, 2020 14.67 15.07 13.88 15.01 59,716 +0.24(+1.62%)
May 01, 2020 13.79 14.82 13.79 14.77 78,600 +0.32(+2.21%)
Apr 30, 2020 15.23 15.26 13.84 14.45 81,868 -0.87(-5.68%)
Apr 29, 2020 15.84 15.90 15.32 15.32 74,711 -0.08(-0.52%)
Apr 28, 2020 16.00 16.00 15.35 15.40 56,772 -0.48(-3.02%)
Apr 27, 2020 15.77 16.00 15.33 15.88 129,867 +0.88(+5.87%)
Apr 24, 2020 14.39 15.22 14.32 15.00 63,200 +0.81(+5.71%)
Apr 23, 2020 14.22 15.03 13.94 14.19 190,179 +0.13(+0.92%)
Apr 22, 2020 14.49 14.64 13.80 14.06 84,521 -0.25(-1.75%)
Apr 21, 2020 14.09 14.50 13.89 14.31 64,207 +0.05(+0.35%)
Apr 20, 2020 13.92 15.09 13.90 14.26 68,769 -0.02(-0.14%)
Apr 17, 2020 14.21 14.30 13.75 14.28 53,200 +0.55(+4.01%)
Apr 16, 2020 13.34 13.78 13.06 13.73 69,031 +0.43(+3.23%)
Apr 15, 2020 13.49 14.39 12.92 13.30 70,015 -0.50(-3.62%)
Apr 14, 2020 13.36 13.94 13.36 13.80 63,411 +0.62(+4.70%)
Apr 13, 2020 14.75 15.16 13.00 13.18 130,618 -0.79(-5.65%)
Apr 09, 2020 14.98 15.10 13.85 13.97 98,800 +0.24(+1.75%)
Apr 08, 2020 12.36 13.85 12.25 13.73 67,847 +1.37(+11.08%)
Apr 07, 2020 12.81 13.18 12.14 12.36 144,318 -0.31(-2.45%)
Apr 06, 2020 12.68 13.84 12.30 12.67 144,729 +0.32(+2.59%)
Apr 03, 2020 12.06 12.60 11.91 12.35 89,900 +0.24(+1.98%)
Apr 02, 2020 11.57 12.32 11.50 12.11 48,603 +0.55(+4.76%)
Apr 01, 2020 11.96 12.35 11.56 11.56 74,382 -0.63(-5.17%)
Mar 31, 2020 11.70 12.48 11.62 12.19 137,112 +0.48(+4.10%)
Mar 30, 2020 11.93 12.47 11.27 11.71 222,895 -0.01(-0.09%)
Mar 27, 2020 11.90 12.28 11.20 11.72 244,100 -0.28(-2.33%)
Mar 26, 2020 12.10 12.33 11.75 12.00 167,418 +0.26(+2.21%)
Mar 25, 2020 12.41 13.10 11.22 11.74 183,604 -0.52(-4.24%)
Mar 24, 2020 12.42 12.96 12.03 12.26 198,964 +0.39(+3.29%)
Mar 23, 2020 12.65 13.34 11.70 11.87 134,240 -0.43(-3.50%)
Mar 20, 2020 12.84 13.42 12.02 12.30 1,162,600 -0.05(-0.40%)
Mar 19, 2020 11.01 12.93 11.01 12.35 189,058 +1.60(+14.88%)
Mar 18, 2020 11.15 12.40 10.51 10.75 281,193 -0.39(-3.50%)
Mar 17, 2020 11.10 12.16 11.00 11.14 234,877 -0.05(-0.45%)
Mar 16, 2020 14.00 14.00 11.10 11.19 150,760 -3.12(-21.80%)
Mar 13, 2020 12.31 14.80 11.00 14.31 362,300 +3.12(+27.88%)
Mar 12, 2020 11.70 12.29 9.020 11.19 198,083 -1.35(-10.77%)
Mar 11, 2020 13.63 13.91 12.25 12.54 103,553 -1.25(-9.06%)
Mar 10, 2020 15.23 15.34 12.62 13.79 141,880 -0.97(-6.57%)
Mar 09, 2020 14.72 15.34 14.40 14.76 98,337 -1.09(-6.88%)
Mar 06, 2020 16.04 16.14 15.51 15.85 102,800 -0.38(-2.34%)
Mar 05, 2020 16.72 16.84 15.93 16.23 90,767 -0.32(-1.93%)
Mar 04, 2020 16.18 17.21 15.60 16.55 154,018 +0.85(+5.41%)
Mar 03, 2020 14.75 15.91 14.29 15.70 181,630 +1.03(+7.02%)
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.