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

Prelude Therapeutics Inc (NQ: PRLD )

4.090 +0.050 (+1.24%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
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%)
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%)
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.