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

Prelude Therapeutics Incorporated - Common Stock (NQ: PRLD )

1.345 +0.155 (+13.03%)
Streaming Delayed Price Updated: 12:08 PM EST, Dec 26, 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 (%)
Dec 24, 2024 1.220 1.235 1.135 1.190 218,009 -0.05(-4.03%)
Dec 23, 2024 1.305 1.590 1.150 1.240 1,430,640 -0.06(-4.62%)
Dec 20, 2024 0.9400 1.450 0.9374 1.300 4,441,322 +0.38(+40.80%)
Dec 19, 2024 0.9300 0.9700 0.8500 0.9233 233,499 +0.02(+1.88%)
Dec 18, 2024 0.8690 1.000 0.8540 0.9063 490,297 +0.02(+2.18%)
Dec 17, 2024 0.9033 0.9500 0.8503 0.8870 404,109 -0.01(-0.97%)
Dec 16, 2024 0.8000 0.9222 0.7966 0.8957 1,496,926 +0.10(+11.96%)
Dec 13, 2024 0.9000 0.9070 0.8000 0.8000 450,488 -0.09(-9.62%)
Dec 12, 2024 0.9300 0.9618 0.8537 0.8852 541,559 -0.05(-5.83%)
Dec 11, 2024 0.9700 0.9800 0.9100 0.9400 949,507 -0.03(-3.09%)
Dec 10, 2024 1.050 1.070 0.9626 0.9700 563,499 -0.06(-5.83%)
Dec 09, 2024 0.9600 1.130 0.9600 1.030 541,460 +0.08(+7.94%)
Dec 06, 2024 0.9400 0.9900 0.9400 0.9542 302,742 +0.02(+1.90%)
Dec 05, 2024 0.9555 0.9837 0.9153 0.9364 315,093 -0.01(-1.43%)
Dec 04, 2024 0.9909 1.040 0.9413 0.9500 427,799 -0.03(-3.23%)
Dec 03, 2024 1.040 1.060 0.9720 0.9817 362,781 -0.07(-6.50%)
Dec 02, 2024 1.070 1.080 1.030 1.050 222,673 +0.00(+0.00%)
Nov 29, 2024 1.060 1.070 1.030 1.050 144,646 +0.00(+0.00%)
Nov 27, 2024 1.010 1.080 0.9802 1.050 599,134 +0.07(+7.14%)
Nov 26, 2024 0.9900 0.9932 0.9591 0.9800 434,400 +0.02(+1.64%)
Nov 25, 2024 0.9500 0.9738 0.9401 0.9642 347,796 +0.02(+1.63%)
Nov 22, 2024 0.9600 0.9700 0.9390 0.9487 288,429 -0.02(-1.91%)
Nov 21, 2024 0.9600 0.9736 0.9400 0.9672 179,324 +0.01(+0.57%)
Nov 20, 2024 0.9500 0.9900 0.9500 0.9617 206,530 +0.00(+0.17%)
Nov 19, 2024 0.9600 1.000 0.9370 0.9601 327,289 +0.02(+1.92%)
Nov 18, 2024 1.040 1.040 0.9310 0.9420 295,978 -0.10(-9.42%)
Nov 15, 2024 1.050 1.075 1.000 1.040 426,128 +0.01(+0.97%)
Nov 14, 2024 1.070 1.100 1.010 1.030 389,575 -0.03(-2.83%)
Nov 13, 2024 1.150 1.165 1.060 1.060 458,600 -0.09(-7.83%)
Nov 12, 2024 1.200 1.218 1.130 1.150 536,956 -0.04(-3.36%)
Nov 11, 2024 1.200 1.240 1.190 1.190 297,472 +0.00(+0.00%)
Nov 08, 2024 1.250 1.291 1.140 1.190 537,041 -0.08(-6.30%)
Nov 07, 2024 1.320 1.360 1.260 1.270 119,811 -0.05(-3.79%)
Nov 06, 2024 1.210 1.340 1.210 1.320 125,753 +0.03(+2.33%)
Nov 05, 2024 1.210 1.320 1.180 1.290 400,779 +0.09(+7.50%)
Nov 04, 2024 1.250 1.288 1.200 1.200 387,511 -0.04(-3.23%)
Nov 01, 2024 1.250 1.338 1.240 1.240 377,281 +0.04(+3.33%)
Oct 31, 2024 1.310 1.325 1.100 1.200 1,520,014 -0.12(-9.09%)
Oct 30, 2024 1.400 1.420 1.320 1.320 573,320 -0.11(-7.69%)
Oct 29, 2024 1.500 1.530 1.390 1.430 378,235 -0.07(-4.67%)
Oct 28, 2024 1.510 1.580 1.480 1.500 269,671 -0.02(-1.32%)
Oct 25, 2024 1.540 1.580 1.500 1.520 273,772 -0.03(-1.94%)
Oct 24, 2024 1.670 1.670 1.550 1.550 346,365 -0.09(-5.49%)
Oct 23, 2024 1.730 1.760 1.580 1.640 328,191 -0.12(-6.82%)
Oct 22, 2024 1.780 1.800 1.700 1.760 196,727 -0.02(-1.12%)
Oct 21, 2024 1.930 1.930 1.740 1.780 210,763 -0.12(-6.32%)
Oct 18, 2024 1.910 1.960 1.880 1.900 197,467 -0.02(-1.04%)
Oct 17, 2024 1.950 1.960 1.885 1.920 128,284 -0.02(-1.03%)
Oct 16, 2024 1.920 2.010 1.880 1.940 699,203 +0.03(+1.57%)
Oct 15, 2024 1.920 1.960 1.865 1.910 175,934 -0.03(-1.55%)
Oct 14, 2024 1.980 1.980 1.910 1.940 366,930 -0.02(-0.77%)
Oct 11, 2024 1.950 1.980 1.910 1.955 126,967 +0.02(+0.77%)
Oct 10, 2024 1.900 1.940 1.820 1.940 100,456 +0.04(+2.11%)
Oct 09, 2024 2.060 2.060 1.900 1.900 159,183 -0.14(-6.86%)
Oct 08, 2024 1.970 2.080 1.911 2.040 118,164 +0.06(+3.03%)
Oct 07, 2024 1.970 2.050 1.920 1.980 164,364 -0.02(-1.00%)
Oct 04, 2024 1.910 2.046 1.870 2.000 120,163 +0.11(+5.82%)
Oct 03, 2024 2.010 2.020 1.860 1.890 162,176 -0.14(-6.90%)
Oct 02, 2024 2.020 2.040 1.940 2.030 151,798 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.