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 (%)
Feb 28, 2023 5.630 6.030 5.520 5.660 34,202 +0.08(+1.43%)
Feb 27, 2023 5.520 5.670 5.430 5.580 28,709 +0.05(+0.90%)
Feb 24, 2023 5.620 5.720 5.440 5.530 29,284 -0.24(-4.16%)
Feb 23, 2023 5.650 5.880 5.420 5.770 32,076 +0.17(+3.04%)
Feb 22, 2023 5.700 6.295 5.520 5.600 132,077 +0.00(+0.00%)
Feb 21, 2023 5.840 6.040 5.525 5.600 112,890 -0.24(-4.11%)
Feb 17, 2023 5.500 5.900 5.340 5.840 45,273 +0.37(+6.76%)
Feb 16, 2023 5.710 5.730 5.180 5.470 74,769 -0.32(-5.45%)
Feb 15, 2023 5.460 5.860 5.405 5.785 22,255 +0.36(+6.54%)
Feb 14, 2023 5.610 5.675 5.310 5.430 26,955 -0.16(-2.86%)
Feb 13, 2023 5.955 5.955 5.460 5.590 24,551 -0.38(-6.37%)
Feb 10, 2023 6.020 6.020 5.670 5.970 38,509 -0.11(-1.81%)
Feb 09, 2023 6.350 6.840 6.080 6.080 53,238 -0.29(-4.55%)
Feb 08, 2023 7.090 7.260 6.360 6.370 48,502 -0.83(-11.53%)
Feb 07, 2023 7.260 7.420 6.850 7.200 108,038 +0.06(+0.84%)
Feb 06, 2023 6.945 7.400 6.945 7.140 39,579 +0.08(+1.13%)
Feb 03, 2023 6.910 7.210 6.910 7.060 21,544 -0.04(-0.56%)
Feb 02, 2023 6.730 7.215 6.679 7.100 29,768 +0.51(+7.74%)
Feb 01, 2023 6.520 6.680 6.300 6.590 52,508 +0.21(+3.29%)
Jan 31, 2023 6.020 6.580 6.020 6.380 73,157 +0.31(+5.11%)
Jan 30, 2023 6.450 6.520 6.040 6.070 39,975 -0.35(-5.45%)
Jan 27, 2023 7.197 7.197 6.330 6.420 65,503 -0.60(-8.55%)
Jan 26, 2023 7.245 7.650 6.880 7.020 93,323 -0.32(-4.36%)
Jan 25, 2023 7.310 7.620 6.618 7.340 125,450 +0.07(+0.96%)
Jan 24, 2023 7.280 7.440 6.955 7.270 77,810 +0.04(+0.55%)
Jan 23, 2023 7.320 7.320 6.830 7.230 94,129 -0.06(-0.82%)
Jan 20, 2023 7.040 7.430 6.980 7.290 52,391 +0.31(+4.44%)
Jan 19, 2023 6.700 7.030 6.398 6.980 48,906 +0.22(+3.25%)
Jan 18, 2023 6.059 6.900 6.059 6.760 99,852 +0.57(+9.21%)
Jan 17, 2023 6.010 6.280 5.730 6.190 89,908 +0.18(+3.00%)
Jan 13, 2023 5.720 6.090 5.720 6.010 45,205 +0.26(+4.52%)
Jan 12, 2023 5.420 5.800 5.300 5.750 25,333 +0.36(+6.68%)
Jan 11, 2023 5.090 5.440 4.952 5.390 64,211 +0.20(+3.85%)
Jan 10, 2023 4.610 5.280 4.580 5.190 89,667 +0.55(+11.85%)
Jan 09, 2023 4.560 4.840 4.540 4.640 23,137 +0.03(+0.65%)
Jan 06, 2023 4.670 4.790 4.530 4.610 16,072 +0.03(+0.66%)
Jan 05, 2023 4.860 4.860 4.420 4.580 58,199 -0.36(-7.29%)
Jan 04, 2023 5.030 5.050 4.875 4.940 28,869 -0.08(-1.59%)
Jan 03, 2023 5.990 5.990 4.790 5.020 134,045 -1.02(-16.89%)
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%)
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.