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

Prelude Therapeutics Inc (NQ: PRLD )

3.850 -0.020 (-0.52%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 (%)
Dec 30, 2022 5.550 6.136 4.950 6.040 212,190 +0.48(+8.63%)
Dec 29, 2022 5.030 5.580 5.030 5.560 84,451 +0.47(+9.23%)
Dec 28, 2022 4.610 5.210 4.610 5.090 132,159 +0.48(+10.41%)
Dec 27, 2022 5.070 5.110 4.610 4.610 49,559 -0.49(-9.61%)
Dec 23, 2022 5.060 5.200 4.820 5.100 26,940 +0.06(+1.19%)
Dec 22, 2022 4.850 5.100 4.610 5.040 62,726 +0.14(+2.86%)
Dec 21, 2022 5.120 5.170 4.750 4.900 36,433 -0.08(-1.61%)
Dec 20, 2022 4.860 5.200 4.860 4.980 55,249 +0.04(+0.81%)
Dec 19, 2022 5.170 5.180 4.825 4.940 28,597 -0.23(-4.45%)
Dec 16, 2022 5.110 5.230 5.010 5.170 63,623 -0.03(-0.58%)
Dec 15, 2022 5.086 5.300 5.086 5.200 216,805 +0.00(+0.00%)
Dec 14, 2022 5.000 5.220 5.000 5.200 186,695 +0.22(+4.42%)
Dec 13, 2022 4.900 5.000 4.610 4.980 110,258 +0.28(+5.96%)
Dec 12, 2022 5.010 5.110 4.600 4.700 54,280 -0.28(-5.62%)
Dec 09, 2022 4.970 5.180 4.752 4.980 150,626 -0.08(-1.58%)
Dec 08, 2022 4.890 5.130 4.490 5.060 182,779 +0.11(+2.22%)
Dec 07, 2022 6.330 6.380 4.800 4.950 749,316 -1.32(-21.05%)
Dec 06, 2022 6.120 6.480 6.010 6.270 44,290 +0.07(+1.13%)
Dec 05, 2022 7.100 7.430 6.000 6.200 53,793 -0.89(-12.55%)
Dec 02, 2022 6.560 7.140 6.355 7.090 28,836 +0.48(+7.26%)
Dec 01, 2022 6.750 6.800 6.390 6.610 27,033 -0.06(-0.90%)
Nov 30, 2022 6.440 6.870 6.400 6.670 23,424 +0.30(+4.71%)
Nov 29, 2022 6.430 6.860 6.280 6.370 20,909 -0.05(-0.78%)
Nov 28, 2022 6.670 6.800 6.340 6.420 57,226 -0.40(-5.87%)
Nov 25, 2022 6.760 6.820 6.430 6.820 5,300 +0.15(+2.25%)
Nov 23, 2022 6.270 6.754 5.742 6.670 24,891 +0.18(+2.77%)
Nov 22, 2022 6.630 7.080 6.000 6.490 86,541 -0.04(-0.61%)
Nov 21, 2022 7.060 7.239 6.490 6.530 45,268 -0.91(-12.23%)
Nov 18, 2022 7.800 8.460 7.405 7.440 68,691 -0.39(-4.98%)
Nov 17, 2022 7.218 7.850 7.055 7.830 65,950 +0.13(+1.69%)
Nov 16, 2022 7.560 7.700 6.938 7.700 36,079 -0.10(-1.28%)
Nov 15, 2022 7.980 8.150 7.180 7.800 144,064 +0.05(+0.65%)
Nov 14, 2022 8.470 8.665 7.700 7.750 88,872 -0.75(-8.82%)
Nov 11, 2022 7.980 8.560 7.920 8.500 350,420 +0.76(+9.82%)
Nov 10, 2022 7.680 7.850 7.360 7.740 41,659 +0.55(+7.65%)
Nov 09, 2022 7.330 7.540 7.080 7.190 41,287 -0.06(-0.83%)
Nov 08, 2022 7.620 7.630 7.045 7.250 27,085 -0.43(-5.60%)
Nov 07, 2022 7.260 7.980 6.839 7.680 42,203 +0.31(+4.21%)
Nov 04, 2022 6.950 7.560 6.430 7.370 99,194 +0.71(+10.66%)
Nov 03, 2022 6.620 6.870 6.420 6.660 31,619 -0.02(-0.30%)
Nov 02, 2022 6.720 6.800 6.380 6.680 31,103 +0.03(+0.45%)
Nov 01, 2022 6.860 6.960 6.550 6.650 41,845 -0.04(-0.60%)
Oct 31, 2022 6.720 7.050 6.560 6.690 103,851 -0.05(-0.74%)
Oct 28, 2022 6.770 7.000 6.475 6.740 38,130 +0.04(+0.60%)
Oct 27, 2022 7.340 7.340 6.440 6.700 31,448 -0.48(-6.69%)
Oct 26, 2022 6.800 7.320 6.731 7.180 27,135 +0.37(+5.43%)
Oct 25, 2022 6.750 6.930 6.620 6.810 24,778 +0.18(+2.71%)
Oct 24, 2022 6.250 6.690 5.925 6.630 33,974 +0.42(+6.76%)
Oct 21, 2022 6.110 6.310 6.000 6.210 50,400 +0.09(+1.47%)
Oct 20, 2022 6.180 6.380 6.115 6.120 18,441 -0.06(-0.97%)
Oct 19, 2022 6.660 6.690 6.170 6.180 43,755 -0.26(-4.04%)
Oct 18, 2022 6.780 6.780 5.895 6.440 151,632 -0.12(-1.83%)
Oct 17, 2022 6.640 6.810 6.370 6.560 80,013 -0.01(-0.15%)
Oct 14, 2022 7.173 7.173 6.360 6.570 53,323 -0.14(-2.09%)
Oct 13, 2022 5.770 7.010 5.770 6.710 58,982 +0.06(+0.90%)
Oct 12, 2022 6.550 6.770 6.287 6.650 58,179 +0.14(+2.15%)
Oct 11, 2022 6.664 6.900 6.440 6.510 36,464 -0.23(-3.41%)
Oct 10, 2022 6.960 7.050 6.590 6.740 65,737 -0.23(-3.30%)
Oct 07, 2022 6.675 7.470 6.080 6.970 192,125 -0.40(-5.43%)
Oct 06, 2022 7.170 7.495 7.030 7.370 26,081 +0.26(+3.66%)
Oct 05, 2022 6.860 7.325 6.330 7.110 37,003 -0.02(-0.28%)
Oct 04, 2022 6.880 7.305 6.880 7.130 35,359 +0.32(+4.70%)
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.