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 (%)
Jul 29, 2022 5.700 5.780 4.950 5.000 131,409 -0.55(-9.91%)
Jul 28, 2022 5.720 5.890 5.530 5.550 80,484 -0.34(-5.77%)
Jul 27, 2022 5.950 5.950 5.560 5.890 77,811 -0.03(-0.51%)
Jul 26, 2022 5.810 6.020 5.430 5.920 66,228 +0.12(+2.07%)
Jul 25, 2022 5.990 5.990 5.685 5.800 95,223 -0.11(-1.86%)
Jul 22, 2022 5.980 5.980 5.670 5.910 121,085 +0.00(+0.00%)
Jul 21, 2022 6.060 6.060 5.810 5.910 98,927 -0.17(-2.80%)
Jul 20, 2022 5.740 6.220 5.700 6.080 86,981 +0.21(+3.58%)
Jul 19, 2022 5.200 5.940 5.150 5.870 311,346 +0.61(+11.60%)
Jul 18, 2022 5.310 5.405 5.200 5.260 120,823 +0.04(+0.77%)
Jul 15, 2022 5.320 5.430 5.092 5.220 98,950 -0.06(-1.14%)
Jul 14, 2022 5.260 5.500 5.190 5.280 135,550 -0.06(-1.12%)
Jul 13, 2022 5.120 5.890 4.770 5.340 206,727 +0.11(+2.10%)
Jul 12, 2022 5.190 5.320 4.995 5.230 51,652 +0.02(+0.38%)
Jul 11, 2022 5.380 5.460 5.190 5.210 81,160 -0.21(-3.87%)
Jul 08, 2022 5.470 5.530 5.360 5.420 111,666 -0.09(-1.63%)
Jul 07, 2022 5.500 5.770 5.465 5.510 215,090 -0.01(-0.18%)
Jul 06, 2022 5.210 5.790 5.200 5.520 106,572 +0.37(+7.18%)
Jul 05, 2022 5.200 5.430 5.000 5.150 130,087 -0.15(-2.83%)
Jul 01, 2022 5.260 5.460 5.168 5.300 80,140 +0.08(+1.53%)
Jun 30, 2022 5.090 5.270 4.980 5.220 80,284 +0.04(+0.77%)
Jun 29, 2022 5.010 5.190 4.810 5.180 125,648 +0.18(+3.60%)
Jun 28, 2022 5.460 5.540 4.920 5.000 109,447 -0.40(-7.41%)
Jun 27, 2022 5.420 5.595 5.250 5.400 117,089 -0.06(-1.10%)
Jun 24, 2022 5.310 5.740 5.230 5.460 1,374,409 +0.17(+3.21%)
Jun 23, 2022 5.100 5.310 4.930 5.290 150,154 +0.20(+3.93%)
Jun 22, 2022 4.920 5.220 4.825 5.090 188,198 +0.08(+1.60%)
Jun 21, 2022 4.810 5.040 4.675 5.010 204,061 +0.27(+5.70%)
Jun 17, 2022 4.440 4.940 4.333 4.740 307,678 +0.30(+6.76%)
Jun 16, 2022 4.310 4.455 4.260 4.440 191,268 -0.06(-1.33%)
Jun 15, 2022 4.340 4.520 4.270 4.500 207,335 +0.18(+4.17%)
Jun 14, 2022 4.420 4.530 4.200 4.320 96,085 -0.03(-0.69%)
Jun 13, 2022 4.360 4.470 4.220 4.350 155,330 -0.24(-5.23%)
Jun 10, 2022 4.740 4.830 4.510 4.590 142,602 -0.29(-5.94%)
Jun 09, 2022 5.100 5.100 4.870 4.880 148,479 -0.22(-4.31%)
Jun 08, 2022 4.740 5.260 4.740 5.100 206,457 +0.32(+6.69%)
Jun 07, 2022 4.270 4.800 4.270 4.780 212,297 +0.43(+9.89%)
Jun 06, 2022 4.850 4.890 4.280 4.350 565,708 -0.40(-8.42%)
Jun 03, 2022 4.570 4.940 4.323 4.750 157,361 +0.12(+2.59%)
Jun 02, 2022 4.310 4.675 4.258 4.630 123,348 +0.42(+9.98%)
Jun 01, 2022 4.270 4.350 4.165 4.210 220,452 +0.01(+0.24%)
May 31, 2022 4.560 4.660 4.190 4.200 404,304 -0.37(-8.10%)
May 27, 2022 4.520 4.580 4.340 4.570 117,769 +0.03(+0.66%)
May 26, 2022 4.430 4.600 4.270 4.540 105,996 +0.12(+2.71%)
May 25, 2022 4.350 4.490 4.280 4.420 178,351 +0.06(+1.38%)
May 24, 2022 4.450 4.450 4.340 4.360 163,845 -0.16(-3.54%)
May 23, 2022 4.580 4.580 4.415 4.520 177,756 -0.01(-0.22%)
May 20, 2022 4.510 4.570 4.310 4.530 250,818 +0.06(+1.34%)
May 19, 2022 4.410 4.540 4.300 4.470 102,163 +0.02(+0.45%)
May 18, 2022 4.710 4.800 4.420 4.450 193,314 -0.42(-8.62%)
May 17, 2022 4.750 4.920 4.540 4.870 177,354 +0.14(+2.96%)
May 16, 2022 4.580 4.770 4.471 4.730 162,839 +0.11(+2.38%)
May 13, 2022 4.380 4.740 4.380 4.620 180,829 +0.31(+7.19%)
May 12, 2022 3.990 4.470 3.920 4.310 176,514 +0.27(+6.68%)
May 11, 2022 4.330 4.660 3.970 4.040 271,774 -0.34(-7.76%)
May 10, 2022 4.020 4.560 4.020 4.380 279,300 +0.38(+9.50%)
May 09, 2022 4.120 4.230 3.870 4.000 799,528 -0.28(-6.54%)
May 06, 2022 4.280 4.400 4.020 4.280 283,844 -0.01(-0.23%)
May 05, 2022 4.580 4.580 4.200 4.290 146,089 -0.32(-6.94%)
May 04, 2022 4.700 4.700 4.300 4.610 157,861 -0.12(-2.54%)
May 03, 2022 4.840 4.945 4.640 4.730 107,118 -0.13(-2.67%)
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.