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 31, 2019 29.43 29.58 29.06 29.26 76,700 -0.70(-2.34%)
May 30, 2019 30.30 31.07 29.60 29.96 249,029 -0.26(-0.86%)
May 29, 2019 29.69 30.47 29.38 30.22 65,424 +0.13(+0.43%)
May 28, 2019 31.02 31.02 29.90 30.09 159,472 -0.12(-0.40%)
May 24, 2019 30.77 31.16 29.81 30.21 159,600 -0.47(-1.53%)
May 23, 2019 31.15 31.41 30.05 30.68 117,070 -0.93(-2.94%)
May 22, 2019 31.84 31.99 30.95 31.61 177,144 -0.39(-1.22%)
May 21, 2019 31.93 32.77 31.45 32.00 310,420 +0.35(+1.11%)
May 20, 2019 31.58 32.24 31.50 31.65 128,957 -0.27(-0.85%)
May 17, 2019 30.74 32.45 30.74 31.92 214,200 +0.77(+2.47%)
May 16, 2019 30.91 31.70 30.80 31.15 96,033 -0.02(-0.06%)
May 15, 2019 30.83 31.61 29.86 31.17 95,678 +0.00(+0.00%)
May 14, 2019 30.04 32.34 29.80 31.17 131,755 +1.14(+3.80%)
May 13, 2019 29.57 30.57 28.72 30.03 105,061 -0.37(-1.22%)
May 10, 2019 30.38 31.68 29.85 30.40 111,500 -0.22(-0.72%)
May 09, 2019 29.68 32.19 29.67 30.62 137,568 +0.77(+2.58%)
May 08, 2019 30.28 31.00 29.23 29.85 187,023 -0.21(-0.70%)
May 07, 2019 29.54 30.50 29.54 30.06 40,820 +0.06(+0.20%)
May 06, 2019 29.81 30.50 29.29 30.00 40,800 -0.40(-1.32%)
May 03, 2019 29.10 30.64 28.75 30.40 67,700 +1.38(+4.76%)
May 02, 2019 29.17 29.60 28.11 29.02 45,286 -0.12(-0.41%)
May 01, 2019 28.30 30.12 27.10 29.14 28,891 -0.77(-2.57%)
Apr 30, 2019 30.04 30.42 29.52 29.91 56,016 +0.07(+0.23%)
Apr 29, 2019 28.68 30.70 27.79 29.84 92,985 +1.21(+4.23%)
Apr 26, 2019 28.06 29.13 27.63 28.63 82,700 +0.57(+2.03%)
Apr 25, 2019 28.97 28.97 27.50 28.06 50,564 -0.98(-3.37%)
Apr 24, 2019 29.05 29.20 28.21 29.04 16,612 -0.21(-0.72%)
Apr 23, 2019 29.95 30.39 28.62 29.25 32,291 -0.69(-2.30%)
Apr 22, 2019 29.49 30.88 28.79 29.94 59,858 +0.30(+1.01%)
Apr 18, 2019 28.85 30.20 28.46 29.64 67,000 +0.63(+2.17%)
Apr 17, 2019 30.05 30.63 28.20 29.01 71,972 -0.10(-0.34%)
Apr 16, 2019 28.17 30.44 27.50 29.11 125,975 +1.30(+4.67%)
Apr 15, 2019 28.72 28.72 27.63 27.81 53,375 -0.92(-3.20%)
Apr 12, 2019 30.80 31.05 28.46 28.73 80,500 -1.85(-6.05%)
Apr 11, 2019 30.85 31.25 30.30 30.58 64,878 -0.22(-0.71%)
Apr 10, 2019 30.58 31.55 30.40 30.80 251,835 +0.27(+0.88%)
Apr 09, 2019 31.30 31.67 30.46 30.53 210,553 -0.78(-2.49%)
Apr 08, 2019 31.32 32.00 30.02 31.31 75,069 -0.02(-0.06%)
Apr 05, 2019 31.20 32.40 31.07 31.33 37,300 +0.44(+1.42%)
Apr 04, 2019 32.60 32.70 30.81 30.89 131,554 -1.71(-5.25%)
Apr 03, 2019 33.52 33.65 32.39 32.60 119,913 -0.39(-1.18%)
Apr 02, 2019 33.95 34.10 32.91 32.99 135,954 -0.92(-2.71%)
Apr 01, 2019 34.10 34.20 33.72 33.91 90,046 -0.09(-0.26%)
Mar 29, 2019 34.00 34.45 33.61 34.00 69,800 +0.20(+0.59%)
Mar 28, 2019 34.89 35.16 33.27 33.80 273,740 -1.01(-2.90%)
Mar 27, 2019 33.99 35.45 33.60 34.81 49,768 +0.89(+2.62%)
Mar 26, 2019 33.27 34.24 32.49 33.92 52,471 +0.69(+2.08%)
Mar 25, 2019 33.75 34.77 31.65 33.23 129,366 -0.54(-1.60%)
Mar 22, 2019 37.11 37.11 33.76 33.77 50,700 -3.36(-9.05%)
Mar 21, 2019 36.36 38.06 35.81 37.13 100,267 +0.72(+1.98%)
Mar 20, 2019 37.09 38.34 35.50 36.41 2,223,040 -0.69(-1.86%)
Mar 19, 2019 36.35 37.52 35.75 37.10 95,207 +0.54(+1.48%)
Mar 18, 2019 36.92 37.49 35.00 36.56 53,332 -0.35(-0.95%)
Mar 15, 2019 36.67 37.76 35.28 36.91 57,000 +0.25(+0.68%)
Mar 14, 2019 36.53 37.99 34.74 36.66 28,903 +0.10(+0.27%)
Mar 13, 2019 33.43 37.13 33.36 36.56 58,138 +3.62(+10.99%)
Mar 12, 2019 31.52 34.99 30.90 32.94 50,118 +1.54(+4.90%)
Mar 11, 2019 31.26 32.99 30.71 31.40 29,728 +0.46(+1.49%)
Mar 08, 2019 29.96 31.02 29.50 30.94 40,900 +0.97(+3.24%)
Mar 07, 2019 32.76 33.07 29.52 29.97 44,719 -2.80(-8.54%)
Mar 06, 2019 34.55 35.08 31.74 32.77 41,718 -1.72(-4.99%)
Mar 05, 2019 34.98 35.80 34.13 34.49 109,104 -0.41(-1.17%)
Mar 04, 2019 37.39 37.83 33.73 34.90 38,630 -2.50(-6.68%)
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.