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

Prelude Therapeutics Inc (NQ: PRLD )

2.120 -0.090 (-4.07%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 26, 2024 2.120 2.250 2.050 2.210 267,296 +0.13(+6.25%)
Sep 25, 2024 2.220 2.220 1.980 2.080 305,744 -0.12(-5.45%)
Sep 24, 2024 2.420 2.448 2.170 2.200 388,718 -0.17(-7.17%)
Sep 23, 2024 2.560 2.560 2.360 2.370 227,623 -0.18(-7.06%)
Sep 20, 2024 2.550 2.670 2.450 2.550 469,059 +0.00(+0.00%)
Sep 19, 2024 2.560 2.720 2.470 2.550 800,903 +0.11(+4.51%)
Sep 18, 2024 2.420 2.550 2.410 2.440 444,980 -0.01(-0.41%)
Sep 17, 2024 2.650 2.660 2.400 2.450 602,327 -0.15(-5.77%)
Sep 16, 2024 2.780 2.840 2.520 2.600 1,040,741 -0.17(-6.14%)
Sep 13, 2024 4.900 5.075 2.690 2.770 2,487,957 -2.06(-42.65%)
Sep 12, 2024 5.020 5.060 4.780 4.830 41,472 -0.17(-3.40%)
Sep 11, 2024 5.330 5.430 4.970 5.000 129,677 -0.38(-7.06%)
Sep 10, 2024 4.940 5.530 4.790 5.380 229,460 +0.42(+8.47%)
Sep 09, 2024 4.900 5.030 4.850 4.960 401,831 +0.11(+2.27%)
Sep 06, 2024 4.800 4.910 4.650 4.850 215,581 +0.04(+0.83%)
Sep 05, 2024 5.230 5.230 4.500 4.810 852,743 -0.37(-7.14%)
Sep 04, 2024 5.020 5.250 4.800 5.180 398,957 +0.08(+1.57%)
Sep 03, 2024 5.200 5.250 4.840 5.100 81,624 -0.10(-1.92%)
Aug 30, 2024 5.200 5.270 4.800 5.200 202,266 +0.00(+0.00%)
Aug 29, 2024 5.400 5.400 4.990 5.200 197,447 -0.17(-3.17%)
Aug 28, 2024 5.350 5.530 5.290 5.370 206,375 -0.07(-1.29%)
Aug 27, 2024 5.410 5.480 5.195 5.440 660,247 -0.04(-0.73%)
Aug 26, 2024 5.450 5.640 5.280 5.480 193,045 +0.11(+2.05%)
Aug 23, 2024 5.680 5.945 5.350 5.370 166,620 -0.22(-3.94%)
Aug 22, 2024 5.430 5.732 5.350 5.590 255,005 +0.23(+4.29%)
Aug 21, 2024 5.340 5.590 5.250 5.360 192,581 +0.08(+1.52%)
Aug 20, 2024 5.830 5.850 5.260 5.280 266,292 -0.59(-10.05%)
Aug 19, 2024 5.200 5.890 5.110 5.870 146,964 +0.66(+12.67%)
Aug 16, 2024 5.700 5.770 5.190 5.210 90,522 -0.56(-9.71%)
Aug 15, 2024 5.310 5.840 5.305 5.770 95,377 +0.61(+11.82%)
Aug 14, 2024 6.340 6.800 5.160 5.160 191,355 -1.04(-16.77%)
Aug 13, 2024 4.700 6.340 4.700 6.200 250,809 +1.45(+30.53%)
Aug 12, 2024 5.000 5.198 4.500 4.750 97,084 -0.35(-6.86%)
Aug 09, 2024 5.470 5.610 4.990 5.100 78,884 -0.34(-6.25%)
Aug 08, 2024 5.120 5.640 4.740 5.440 124,090 +0.34(+6.67%)
Aug 07, 2024 5.740 5.850 5.060 5.100 402,104 -0.49(-8.77%)
Aug 06, 2024 5.120 5.690 4.870 5.590 200,713 +0.47(+9.18%)
Aug 05, 2024 5.300 5.480 4.970 5.120 136,041 -0.72(-12.33%)
Aug 02, 2024 5.290 6.114 5.290 5.840 92,384 +0.19(+3.36%)
Aug 01, 2024 6.380 6.400 5.590 5.650 59,033 -0.72(-11.30%)
Jul 31, 2024 5.940 6.760 5.682 6.370 158,883 +0.43(+7.24%)
Jul 30, 2024 5.470 5.996 5.330 5.940 71,850 +0.49(+8.99%)
Jul 29, 2024 5.820 5.930 5.280 5.450 71,850 -0.34(-5.87%)
Jul 26, 2024 6.000 6.000 5.700 5.790 36,159 -0.20(-3.34%)
Jul 25, 2024 5.840 6.085 5.676 5.990 82,985 +0.16(+2.74%)
Jul 24, 2024 6.100 6.630 5.770 5.830 76,085 -0.33(-5.36%)
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%)
May 01, 2024 3.720 3.800 3.650 3.730 22,025 -0.04(-1.06%)
Apr 30, 2024 3.840 3.860 3.560 3.770 48,436 -0.07(-1.82%)
Apr 29, 2024 3.980 4.020 3.800 3.840 18,676 -0.23(-5.65%)
Apr 26, 2024 4.050 4.070 3.990 4.070 18,553 +0.03(+0.74%)
Apr 25, 2024 3.990 4.090 3.990 4.040 115,746 +0.17(+4.39%)
Apr 24, 2024 3.870 4.130 3.870 3.870 28,584 +0.00(+0.00%)
Apr 23, 2024 3.890 4.070 3.870 3.870 24,900 +0.02(+0.52%)
Apr 22, 2024 3.750 3.964 3.750 3.850 50,051 +0.13(+3.49%)
Apr 19, 2024 3.450 3.860 3.450 3.720 57,910 +0.28(+8.14%)
Apr 18, 2024 4.160 4.180 3.420 3.440 112,889 -0.74(-17.70%)
Apr 17, 2024 4.800 4.980 4.100 4.180 68,937 -0.73(-14.87%)
Apr 16, 2024 5.630 5.630 4.790 4.910 38,381 -0.72(-12.79%)
Apr 15, 2024 5.750 5.830 5.416 5.630 89,987 +0.01(+0.18%)
Apr 12, 2024 5.270 5.770 5.120 5.620 58,031 +0.40(+7.66%)
Apr 11, 2024 4.940 5.350 4.855 5.220 45,169 +0.27(+5.45%)
Apr 10, 2024 4.820 5.170 4.670 4.950 24,121 -0.04(-0.80%)
Apr 09, 2024 4.690 5.070 4.560 4.990 64,215 +0.29(+6.17%)
Apr 08, 2024 4.720 4.820 4.600 4.700 15,589 +0.00(+0.00%)
Apr 05, 2024 4.670 4.980 4.470 4.700 17,673 -0.04(-0.84%)
Apr 04, 2024 4.720 4.850 4.580 4.740 21,812 +0.02(+0.42%)
Apr 03, 2024 4.520 4.755 4.520 4.720 28,329 +0.10(+2.16%)
Apr 02, 2024 4.630 4.650 4.410 4.620 31,908 -0.07(-1.49%)
Apr 01, 2024 4.760 4.930 4.610 4.690 14,439 -0.05(-1.05%)
Mar 28, 2024 4.800 4.995 4.720 4.740 32,074 -0.03(-0.63%)
Mar 27, 2024 4.680 4.920 4.560 4.770 33,947 +0.16(+3.47%)
Mar 26, 2024 4.560 4.820 4.490 4.610 27,359 +0.00(+0.00%)
Mar 25, 2024 4.670 4.923 4.530 4.610 35,697 -0.09(-1.91%)
Mar 22, 2024 4.830 4.900 4.636 4.700 28,969 -0.12(-2.49%)
Mar 21, 2024 4.930 4.975 4.750 4.820 28,631 -0.02(-0.41%)
Mar 20, 2024 4.940 4.940 4.740 4.840 27,161 +0.00(+0.00%)
Mar 19, 2024 4.630 4.939 4.540 4.840 48,078 +0.19(+4.09%)
Mar 18, 2024 4.820 4.930 4.610 4.650 45,520 -0.09(-1.90%)
Mar 15, 2024 4.340 4.750 4.215 4.740 142,906 +0.28(+6.28%)
Mar 14, 2024 4.570 4.630 4.355 4.460 26,481 -0.16(-3.46%)
Mar 13, 2024 4.170 4.660 4.170 4.620 42,958 +0.52(+12.68%)
Mar 12, 2024 4.140 4.190 3.920 4.100 44,275 +0.01(+0.24%)
Mar 11, 2024 4.420 4.420 4.090 4.090 60,577 -0.33(-7.47%)
Mar 08, 2024 4.440 4.450 4.279 4.420 30,060 +0.04(+0.91%)
Mar 07, 2024 4.170 4.450 4.110 4.380 72,627 +0.21(+5.04%)
Mar 06, 2024 4.210 4.450 3.880 4.170 49,392 +0.02(+0.48%)
Mar 05, 2024 4.200 4.250 4.070 4.150 37,449 -0.10(-2.35%)
Mar 04, 2024 4.610 4.670 4.121 4.250 61,277 -0.34(-7.41%)
Mar 01, 2024 4.290 4.635 4.040 4.590 62,327 +0.29(+6.74%)
Feb 29, 2024 4.290 4.480 4.130 4.300 75,601 +0.13(+3.12%)
Feb 28, 2024 4.250 4.250 4.050 4.170 55,375 -0.02(-0.48%)
Feb 27, 2024 4.080 4.490 3.760 4.190 92,427 +0.10(+2.44%)
Feb 26, 2024 3.970 4.190 3.970 4.090 51,380 +0.13(+3.28%)
Feb 23, 2024 3.790 4.050 3.597 3.960 157,891 +0.09(+2.33%)
Feb 22, 2024 3.730 3.930 3.420 3.870 132,309 +0.09(+2.38%)
Feb 21, 2024 4.100 4.330 3.660 3.780 86,720 -0.38(-9.13%)
Feb 20, 2024 4.560 4.560 3.850 4.160 175,925 -0.47(-10.15%)
Feb 16, 2024 3.500 4.750 3.490 4.630 433,582 +1.15(+33.05%)
Feb 15, 2024 3.450 3.680 3.373 3.480 154,737 +0.10(+2.96%)
Feb 14, 2024 3.180 3.450 3.090 3.380 63,066 +0.26(+8.33%)
Feb 13, 2024 3.060 3.220 3.060 3.120 52,462 -0.10(-3.11%)
Feb 12, 2024 3.080 3.260 3.060 3.220 256,338 +0.16(+5.23%)
Feb 09, 2024 2.620 3.060 2.620 3.060 111,893 +0.38(+14.18%)
Feb 08, 2024 2.960 3.025 2.630 2.680 107,720 -0.26(-8.84%)
Feb 07, 2024 2.950 3.080 2.910 2.940 41,052 +0.02(+0.68%)
Feb 06, 2024 2.960 3.050 2.890 2.920 35,487 +0.00(+0.00%)
Feb 05, 2024 3.080 3.295 2.920 2.920 95,656 -0.13(-4.26%)
Feb 02, 2024 3.250 3.250 3.050 3.050 88,841 -0.22(-6.73%)
Feb 01, 2024 3.250 3.510 3.110 3.270 91,405 -0.01(-0.30%)
Jan 31, 2024 3.510 3.570 3.250 3.280 29,527 -0.21(-6.02%)
Jan 30, 2024 3.570 3.570 3.325 3.490 27,996 -0.11(-3.06%)
Jan 29, 2024 3.660 3.800 3.490 3.600 55,042 +0.02(+0.56%)
Jan 26, 2024 3.480 3.650 3.320 3.580 55,381 +0.24(+7.19%)
Jan 25, 2024 3.130 3.400 3.100 3.340 63,106 +0.26(+8.44%)
Jan 24, 2024 3.110 3.145 3.000 3.080 38,878 -0.11(-3.45%)
Jan 23, 2024 3.350 3.490 3.100 3.190 79,381 -0.11(-3.33%)
Jan 22, 2024 3.260 3.320 3.190 3.300 21,401 +0.05(+1.54%)
Jan 19, 2024 3.440 3.470 3.170 3.250 42,683 -0.16(-4.69%)
Jan 18, 2024 3.500 3.620 3.330 3.410 36,410 -0.11(-3.12%)
Jan 17, 2024 3.430 3.540 3.315 3.520 67,473 +0.05(+1.44%)
Jan 16, 2024 3.770 3.920 3.380 3.470 172,559 -0.31(-8.20%)
Jan 12, 2024 3.890 3.940 3.750 3.780 30,149 -0.09(-2.33%)
Jan 11, 2024 3.930 4.120 3.830 3.870 41,694 -0.07(-1.78%)
Jan 10, 2024 4.050 4.075 3.900 3.940 40,590 -0.12(-2.96%)
Jan 09, 2024 4.050 4.235 3.910 4.060 47,834 +0.07(+1.75%)
Jan 08, 2024 3.770 4.160 3.750 3.990 73,109 +0.21(+5.56%)
Jan 05, 2024 3.750 3.920 3.750 3.780 32,517 +0.01(+0.27%)
Jan 04, 2024 3.820 3.920 3.750 3.770 36,038 -0.01(-0.26%)
Jan 03, 2024 4.090 4.177 3.750 3.780 78,877 -0.29(-7.13%)
Jan 02, 2024 4.270 4.400 4.000 4.070 79,568 -0.20(-4.68%)
Dec 29, 2023 4.110 4.410 3.850 4.270 99,801 +0.12(+2.89%)
Dec 28, 2023 4.000 4.260 3.990 4.150 45,348 +0.12(+2.98%)
Dec 27, 2023 4.170 4.225 3.950 4.030 48,999 -0.15(-3.59%)
Dec 26, 2023 4.290 4.340 4.150 4.180 44,054 -0.03(-0.71%)
Dec 22, 2023 4.110 4.310 4.050 4.210 59,606 +0.15(+3.69%)
Dec 21, 2023 3.960 4.260 3.850 4.060 103,233 +0.09(+2.27%)
Dec 20, 2023 3.970 4.580 3.927 3.970 120,134 -0.07(-1.73%)
Dec 19, 2023 4.110 4.250 3.860 4.040 130,109 -0.33(-7.55%)
Dec 18, 2023 4.400 4.650 4.210 4.370 193,955 +0.02(+0.46%)
Dec 15, 2023 4.040 4.440 4.030 4.350 456,135 +0.34(+8.48%)
Dec 14, 2023 3.780 4.270 3.720 4.010 230,298 +0.28(+7.51%)
Dec 13, 2023 3.430 3.800 3.395 3.730 134,818 +0.33(+9.71%)
Dec 12, 2023 3.400 3.450 3.250 3.400 343,109 +0.10(+3.03%)
Dec 11, 2023 3.330 3.480 3.110 3.300 1,218,666 -0.06(-1.79%)
Dec 08, 2023 3.240 3.490 3.240 3.360 129,764 +0.12(+3.70%)
Dec 07, 2023 2.910 3.340 2.860 3.240 1,242,684 +0.34(+11.72%)
Dec 06, 2023 3.080 3.090 2.860 2.900 70,452 -0.16(-5.23%)
Dec 05, 2023 3.120 3.215 2.900 3.060 1,157,910 -0.14(-4.38%)
Dec 04, 2023 3.210 3.310 3.110 3.200 65,900 -0.02(-0.78%)
Dec 01, 2023 3.210 3.270 3.110 3.225 77,171 -0.08(-2.57%)
Nov 30, 2023 3.360 3.450 3.260 3.310 106,333 -0.05(-1.49%)
Nov 29, 2023 3.380 3.470 3.310 3.360 74,708 +0.05(+1.51%)
Nov 28, 2023 3.200 3.400 3.200 3.310 27,550 +0.06(+1.85%)
Nov 27, 2023 3.370 3.460 3.250 3.250 62,264 -0.08(-2.40%)
Nov 24, 2023 3.410 3.421 3.310 3.330 13,249 -0.04(-1.19%)
Nov 22, 2023 3.250 3.390 3.190 3.370 23,554 +0.14(+4.33%)
Nov 21, 2023 3.320 3.370 3.200 3.230 28,844 -0.21(-6.10%)
Nov 20, 2023 3.620 3.620 3.390 3.440 44,505 -0.16(-4.44%)
Nov 17, 2023 3.360 3.620 3.340 3.600 57,076 +0.20(+5.88%)
Nov 16, 2023 3.330 3.510 3.220 3.400 88,574 +0.01(+0.29%)
Nov 15, 2023 3.200 3.740 3.120 3.390 163,387 +0.19(+5.94%)
Nov 14, 2023 3.040 3.270 3.000 3.200 109,307 +0.19(+6.31%)
Nov 13, 2023 3.030 3.215 3.000 3.010 96,831 +0.00(+0.00%)
Nov 10, 2023 2.990 3.020 2.630 3.010 142,605 -0.01(-0.33%)
Nov 09, 2023 3.000 3.070 2.950 3.020 147,629 +0.02(+0.67%)
Nov 08, 2023 3.030 3.050 2.800 3.000 121,491 -0.01(-0.33%)
Nov 07, 2023 2.960 3.130 2.760 3.010 159,697 +0.06(+2.03%)
Nov 06, 2023 2.290 3.210 2.050 2.950 505,562 +0.68(+29.96%)
Nov 03, 2023 2.310 2.478 2.070 2.270 600,962 +0.06(+2.71%)
Nov 02, 2023 1.740 2.250 1.740 2.210 3,066,694 +0.35(+18.82%)
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.