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

Principia Biopharma Inc (NQ: PRNB )

N/A UNCHANGED
Last Price Updated: 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 29, 2020 64.62 64.62 61.02 63.89 429,700 -0.45(-0.70%)
May 28, 2020 68.02 69.30 64.33 64.34 265,400 -3.54(-5.22%)
May 27, 2020 68.66 69.89 61.14 67.88 431,980 -0.48(-0.70%)
May 26, 2020 66.90 74.63 66.01 68.36 516,211 +3.36(+5.17%)
May 22, 2020 65.66 65.86 63.67 65.00 141,400 -0.30(-0.46%)
May 21, 2020 66.06 66.77 64.25 65.30 111,477 -0.63(-0.96%)
May 20, 2020 65.99 67.73 64.17 65.93 155,160 +1.35(+2.09%)
May 19, 2020 65.37 66.91 64.55 64.58 205,169 -0.71(-1.09%)
May 18, 2020 64.45 67.00 63.50 65.29 299,260 +1.18(+1.84%)
May 15, 2020 64.14 65.55 62.80 64.11 230,800 -0.01(-0.02%)
May 14, 2020 62.84 64.49 59.90 64.12 198,792 +0.33(+0.52%)
May 13, 2020 66.15 67.08 60.22 63.79 225,060 -1.78(-2.71%)
May 12, 2020 66.76 67.80 65.36 65.57 150,547 -1.04(-1.56%)
May 11, 2020 60.85 67.46 60.00 66.61 276,204 +5.16(+8.40%)
May 08, 2020 61.50 63.19 60.00 61.45 219,700 +0.58(+0.95%)
May 07, 2020 60.57 62.47 56.62 60.87 197,653 +0.83(+1.38%)
May 06, 2020 60.53 61.70 58.29 60.04 215,324 -0.69(-1.14%)
May 05, 2020 59.37 62.93 59.37 60.73 280,360 +1.83(+3.11%)
May 04, 2020 56.43 59.99 55.07 58.90 274,091 +1.48(+2.58%)
May 01, 2020 60.43 63.00 56.40 57.42 343,600 -4.76(-7.66%)
Apr 30, 2020 62.08 63.75 61.36 62.18 369,025 -0.91(-1.44%)
Apr 29, 2020 61.58 64.90 60.03 63.09 373,257 +3.40(+5.70%)
Apr 28, 2020 60.55 60.95 56.59 59.69 309,570 +0.44(+0.74%)
Apr 27, 2020 60.14 62.06 58.10 59.25 245,276 -0.46(-0.77%)
Apr 24, 2020 63.85 66.00 57.84 59.71 627,300 -3.62(-5.72%)
Apr 23, 2020 68.89 69.07 59.75 63.33 825,154 -5.67(-8.22%)
Apr 22, 2020 68.71 71.33 66.67 69.00 662,828 +0.67(+0.98%)
Apr 21, 2020 68.50 70.09 65.17 68.33 606,120 -1.72(-2.46%)
Apr 20, 2020 66.51 71.31 64.44 70.05 400,062 +2.69(+3.99%)
Apr 17, 2020 66.00 68.65 65.53 67.36 363,300 +2.56(+3.95%)
Apr 16, 2020 58.60 64.90 57.18 64.80 217,655 +6.85(+11.82%)
Apr 15, 2020 61.62 63.05 57.92 57.95 259,926 -5.35(-8.45%)
Apr 14, 2020 63.52 64.07 61.74 63.30 405,250 +1.42(+2.29%)
Apr 13, 2020 63.24 64.71 59.93 61.88 346,557 -2.26(-3.52%)
Apr 09, 2020 62.82 64.29 61.24 64.14 285,300 +2.70(+4.39%)
Apr 08, 2020 59.32 62.84 56.72 61.44 592,515 +3.61(+6.24%)
Apr 07, 2020 58.31 59.54 55.76 57.83 414,600 -0.15(-0.26%)
Apr 06, 2020 51.21 58.56 48.98 57.98 257,541 +9.22(+18.91%)
Apr 03, 2020 52.08 52.88 47.22 48.76 294,200 -3.68(-7.02%)
Apr 02, 2020 52.08 55.15 50.94 52.44 259,267 -0.49(-0.93%)
Apr 01, 2020 57.07 58.02 51.95 52.93 257,873 -6.45(-10.86%)
Mar 31, 2020 59.77 63.00 55.69 59.38 179,996 -0.54(-0.90%)
Mar 30, 2020 51.06 62.15 49.08 59.92 551,410 +9.24(+18.23%)
Mar 27, 2020 53.20 54.42 50.68 50.68 290,400 -5.01(-9.00%)
Mar 26, 2020 54.56 60.00 53.30 55.69 443,906 +0.97(+1.77%)
Mar 25, 2020 49.64 60.00 49.60 54.72 152,888 +4.90(+9.84%)
Mar 24, 2020 49.46 52.60 43.88 49.82 412,961 +2.81(+5.98%)
Mar 23, 2020 48.09 50.85 43.08 47.01 195,622 -0.74(-1.55%)
Mar 20, 2020 46.82 50.15 44.26 47.75 317,600 +1.70(+3.69%)
Mar 19, 2020 43.44 49.77 43.44 46.05 356,465 +2.55(+5.86%)
Mar 18, 2020 42.88 45.19 41.20 43.50 338,281 -2.25(-4.92%)
Mar 17, 2020 44.37 45.87 42.27 45.75 413,021 +1.66(+3.77%)
Mar 16, 2020 43.95 48.48 43.79 44.09 418,736 -7.66(-14.80%)
Mar 13, 2020 51.04 52.63 45.29 51.75 295,200 +2.75(+5.61%)
Mar 12, 2020 50.68 52.91 47.46 49.00 327,590 -4.89(-9.07%)
Mar 11, 2020 56.28 59.33 52.62 53.89 308,557 -4.37(-7.50%)
Mar 10, 2020 60.94 61.52 54.28 58.26 212,326 -0.68(-1.15%)
Mar 09, 2020 56.36 60.98 56.36 58.94 238,694 -2.70(-4.38%)
Mar 06, 2020 64.32 66.98 61.02 61.64 222,900 -4.63(-6.99%)
Mar 05, 2020 66.06 69.17 65.77 66.27 242,400 -1.04(-1.55%)
Mar 04, 2020 65.10 67.93 64.48 67.31 217,468 +3.66(+5.75%)
Mar 03, 2020 64.10 65.27 61.74 63.65 504,823 -0.09(-0.14%)
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.