Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prelude Therapeutics Inc (NQ: PRLD )

4.000 -0.280 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
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%)
May 02, 2022 4.640 4.870 4.550 4.860 188,199 +0.27(+5.88%)
Apr 29, 2022 4.850 5.030 4.590 4.590 176,998 -0.27(-5.56%)
Apr 28, 2022 4.920 5.000 4.540 4.860 223,366 -0.06(-1.22%)
Apr 27, 2022 4.910 5.100 4.880 4.920 247,694 -0.02(-0.40%)
Apr 26, 2022 5.140 5.290 4.895 4.940 308,476 -0.30(-5.73%)
Apr 25, 2022 5.210 5.390 5.140 5.240 897,339 +0.04(+0.77%)
Apr 22, 2022 5.380 5.550 4.970 5.200 772,666 -0.24(-4.41%)
Apr 21, 2022 5.800 5.900 5.410 5.440 272,578 -0.27(-4.73%)
Apr 20, 2022 5.760 5.930 5.680 5.710 827,521 -0.01(-0.17%)
Apr 19, 2022 5.850 5.970 5.670 5.720 446,345 -0.13(-2.22%)
Apr 18, 2022 6.080 6.230 5.760 5.850 328,168 -0.13(-2.17%)
Apr 14, 2022 6.300 6.300 5.880 5.980 180,265 -0.29(-4.63%)
Apr 13, 2022 6.160 6.350 6.140 6.270 143,516 +0.12(+1.95%)
Apr 12, 2022 6.360 6.410 6.000 6.150 125,291 -0.09(-1.44%)
Apr 11, 2022 6.490 6.640 5.960 6.240 185,652 -0.34(-5.17%)
Apr 08, 2022 7.170 7.170 6.560 6.580 111,012 -0.58(-8.10%)
Apr 07, 2022 7.310 7.470 7.150 7.160 113,133 -0.23(-3.11%)
Apr 06, 2022 7.240 7.560 6.945 7.390 131,274 -0.04(-0.54%)
Apr 05, 2022 7.540 7.960 7.310 7.430 216,034 -0.12(-1.59%)
Apr 04, 2022 7.270 7.793 7.200 7.550 1,438,008 +0.30(+4.14%)
Apr 01, 2022 6.890 7.250 6.890 7.250 375,463 +0.35(+5.07%)
Mar 31, 2022 6.960 7.750 6.870 6.900 527,742 -0.06(-0.86%)
Mar 30, 2022 7.310 7.420 6.840 6.960 202,936 -0.30(-4.13%)
Mar 29, 2022 7.220 7.560 7.210 7.260 260,562 +0.08(+1.11%)
Mar 28, 2022 7.480 7.490 7.010 7.180 113,421 -0.14(-1.91%)
Mar 25, 2022 7.420 7.520 7.145 7.320 97,563 -0.04(-0.54%)
Mar 24, 2022 7.560 7.560 7.290 7.360 96,378 +0.03(+0.41%)
Mar 23, 2022 7.370 7.495 7.210 7.330 91,301 -0.11(-1.48%)
Mar 22, 2022 7.370 7.640 7.250 7.440 129,585 +0.07(+0.95%)
Mar 21, 2022 8.330 8.350 7.330 7.370 169,165 -1.06(-12.57%)
Mar 18, 2022 8.190 8.820 8.190 8.430 295,259 +0.07(+0.84%)
Mar 17, 2022 7.780 8.380 7.480 8.360 247,021 +0.61(+7.87%)
Mar 16, 2022 7.620 8.000 7.220 7.750 329,723 +0.60(+8.39%)
Mar 15, 2022 7.370 7.480 6.760 7.150 321,531 -0.60(-7.74%)
Mar 14, 2022 8.840 8.990 7.740 7.750 138,963 -1.15(-12.92%)
Mar 11, 2022 9.030 9.380 8.893 8.900 96,281 -0.26(-2.84%)
Mar 10, 2022 8.670 9.200 8.290 9.160 115,375 +0.31(+3.50%)
Mar 09, 2022 8.440 9.160 8.440 8.850 185,789 +0.62(+7.53%)
Mar 08, 2022 8.110 8.580 7.950 8.230 140,968 +0.14(+1.73%)
Mar 07, 2022 8.050 8.200 7.810 8.090 134,468 +0.23(+2.93%)
Mar 04, 2022 7.930 8.117 7.620 7.860 128,993 -0.18(-2.24%)
Mar 03, 2022 8.760 8.760 7.930 8.040 161,870 -0.70(-8.01%)
Mar 02, 2022 8.470 8.890 8.320 8.740 206,064 +0.27(+3.19%)
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.