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

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.