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 (%)
Aug 31, 2020 100.81 100.81 99.96 100.01 914,981 -0.65(-0.65%)
Aug 28, 2020 100.08 100.72 99.98 100.66 1,471,600 -0.21(-0.21%)
Aug 27, 2020 101.24 101.24 100.31 100.87 428,166 -0.08(-0.08%)
Aug 26, 2020 101.00 101.25 100.62 100.95 497,626 -0.12(-0.12%)
Aug 25, 2020 99.84 101.89 99.84 101.07 3,581,334 +1.07(+1.07%)
Aug 24, 2020 99.90 100.40 99.73 100.00 3,492,171 +0.14(+0.14%)
Aug 21, 2020 99.70 100.02 99.70 99.86 2,156,900 +0.17(+0.17%)
Aug 20, 2020 99.65 99.75 99.61 99.69 712,523 -0.01(-0.01%)
Aug 19, 2020 99.82 99.94 99.56 99.70 4,644,627 +0.09(+0.09%)
Aug 18, 2020 99.28 100.04 99.26 99.61 10,420,755 +0.36(+0.36%)
Aug 17, 2020 99.18 99.38 99.03 99.25 30,670,316 +8.51(+9.38%)
Aug 14, 2020 91.60 92.72 89.46 90.74 393,000 -1.06(-1.15%)
Aug 13, 2020 87.35 93.01 86.14 91.80 445,508 +4.46(+5.11%)
Aug 12, 2020 84.32 88.56 83.00 87.34 248,870 +3.18(+3.78%)
Aug 11, 2020 85.07 88.72 81.82 84.16 241,484 -0.51(-0.60%)
Aug 10, 2020 93.34 94.03 84.43 84.67 284,672 -7.22(-7.86%)
Aug 07, 2020 88.99 95.15 88.24 91.89 533,100 +4.65(+5.33%)
Aug 06, 2020 90.21 90.50 83.86 87.24 270,747 -2.83(-3.14%)
Aug 05, 2020 86.89 90.63 84.82 90.07 473,298 +4.39(+5.12%)
Aug 04, 2020 88.45 88.85 84.48 85.68 215,507 -2.85(-3.22%)
Aug 03, 2020 84.17 89.46 83.20 88.53 342,147 +4.93(+5.90%)
Jul 31, 2020 83.61 85.31 81.53 83.60 465,700 +0.11(+0.13%)
Jul 30, 2020 82.75 85.26 82.29 83.49 242,231 -0.75(-0.89%)
Jul 29, 2020 84.96 86.08 83.25 84.24 374,849 -0.15(-0.18%)
Jul 28, 2020 88.11 89.09 84.10 84.39 229,866 -4.26(-4.81%)
Jul 27, 2020 85.53 90.22 85.10 88.65 323,092 +3.64(+4.28%)
Jul 24, 2020 83.53 85.91 82.03 85.01 524,000 -0.91(-1.06%)
Jul 23, 2020 86.94 90.50 85.62 85.92 257,006 -1.48(-1.69%)
Jul 22, 2020 87.34 89.00 85.01 87.40 363,123 -0.19(-0.22%)
Jul 21, 2020 87.69 89.45 86.54 87.59 301,962 +0.99(+1.14%)
Jul 20, 2020 85.54 89.44 84.76 86.60 423,040 +1.63(+1.92%)
Jul 17, 2020 85.23 86.00 82.68 84.97 741,700 +0.87(+1.03%)
Jul 16, 2020 73.44 94.91 61.50 84.10 5,392,682 +9.96(+13.43%)
Jul 15, 2020 71.96 81.33 70.89 74.14 1,307,290 +4.69(+6.75%)
Jul 14, 2020 63.63 69.55 62.38 69.45 722,348 +6.87(+10.98%)
Jul 13, 2020 64.85 66.96 62.23 62.58 768,993 -1.45(-2.26%)
Jul 10, 2020 59.72 67.67 59.32 64.03 577,600 +5.09(+8.64%)
Jul 09, 2020 56.30 59.01 53.36 58.94 392,032 +2.56(+4.54%)
Jul 08, 2020 56.89 57.84 55.69 56.38 213,058 -0.44(-0.77%)
Jul 07, 2020 57.01 59.09 56.08 56.82 231,817 -0.47(-0.82%)
Jul 06, 2020 58.58 58.84 56.31 57.29 234,519 +1.29(+2.30%)
Jul 02, 2020 59.24 59.24 55.97 56.00 243,100 -2.38(-4.08%)
Jul 01, 2020 59.70 61.16 58.17 58.38 362,073 -1.41(-2.36%)
Jun 30, 2020 55.90 60.14 55.03 59.79 388,906 +3.51(+6.24%)
Jun 29, 2020 56.96 58.55 55.55 56.28 200,354 -0.18(-0.32%)
Jun 26, 2020 58.74 59.35 55.00 56.46 2,040,100 -3.01(-5.06%)
Jun 25, 2020 59.80 60.99 58.15 59.47 436,431 -0.45(-0.75%)
Jun 24, 2020 60.47 61.85 58.72 59.92 456,763 -0.79(-1.30%)
Jun 23, 2020 60.00 62.68 60.00 60.71 441,901 +1.21(+2.03%)
Jun 22, 2020 60.68 61.54 57.99 59.50 650,692 -1.09(-1.80%)
Jun 19, 2020 63.28 63.91 60.46 60.59 1,040,800 -2.14(-3.41%)
Jun 18, 2020 61.08 63.27 61.08 62.73 205,814 +0.99(+1.60%)
Jun 17, 2020 63.49 63.91 61.56 61.74 255,931 -1.24(-1.97%)
Jun 16, 2020 64.21 65.16 62.36 62.98 182,254 -0.02(-0.03%)
Jun 15, 2020 59.18 63.58 59.18 63.00 349,205 +2.33(+3.84%)
Jun 12, 2020 61.00 62.56 59.02 60.67 233,200 +0.70(+1.17%)
Jun 11, 2020 60.79 62.08 59.68 59.97 337,287 -2.53(-4.05%)
Jun 10, 2020 60.79 64.11 60.63 62.50 332,079 +2.33(+3.87%)
Jun 09, 2020 59.66 62.00 59.40 60.17 663,239 +0.15(+0.25%)
Jun 08, 2020 58.64 60.42 57.79 60.02 494,676 +1.89(+3.25%)
Jun 05, 2020 61.37 61.37 57.70 58.13 569,100 -1.99(-3.31%)
Jun 04, 2020 63.03 63.76 59.80 60.12 220,110 -2.54(-4.05%)
Jun 03, 2020 64.26 64.98 61.05 62.66 235,525 -1.18(-1.85%)
Jun 02, 2020 60.96 64.62 59.56 63.84 249,695 +2.92(+4.79%)
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.