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 (%)
Dec 29, 2023 4.110 4.410 3.850 4.270 99,801 +0.12(+2.89%)
Dec 28, 2023 4.000 4.260 3.990 4.150 45,348 +0.12(+2.98%)
Dec 27, 2023 4.170 4.225 3.950 4.030 48,999 -0.15(-3.59%)
Dec 26, 2023 4.290 4.340 4.150 4.180 44,054 -0.03(-0.71%)
Dec 22, 2023 4.110 4.310 4.050 4.210 59,606 +0.15(+3.69%)
Dec 21, 2023 3.960 4.260 3.850 4.060 103,233 +0.09(+2.27%)
Dec 20, 2023 3.970 4.580 3.927 3.970 120,134 -0.07(-1.73%)
Dec 19, 2023 4.110 4.250 3.860 4.040 130,109 -0.33(-7.55%)
Dec 18, 2023 4.400 4.650 4.210 4.370 193,955 +0.02(+0.46%)
Dec 15, 2023 4.040 4.440 4.030 4.350 456,135 +0.34(+8.48%)
Dec 14, 2023 3.780 4.270 3.720 4.010 230,298 +0.28(+7.51%)
Dec 13, 2023 3.430 3.800 3.395 3.730 134,818 +0.33(+9.71%)
Dec 12, 2023 3.400 3.450 3.250 3.400 343,109 +0.10(+3.03%)
Dec 11, 2023 3.330 3.480 3.110 3.300 1,218,666 -0.06(-1.79%)
Dec 08, 2023 3.240 3.490 3.240 3.360 129,764 +0.12(+3.70%)
Dec 07, 2023 2.910 3.340 2.860 3.240 1,242,684 +0.34(+11.72%)
Dec 06, 2023 3.080 3.090 2.860 2.900 70,452 -0.16(-5.23%)
Dec 05, 2023 3.120 3.215 2.900 3.060 1,157,910 -0.14(-4.38%)
Dec 04, 2023 3.210 3.310 3.110 3.200 65,900 -0.02(-0.78%)
Dec 01, 2023 3.210 3.270 3.110 3.225 77,171 -0.08(-2.57%)
Nov 30, 2023 3.360 3.450 3.260 3.310 106,333 -0.05(-1.49%)
Nov 29, 2023 3.380 3.470 3.310 3.360 74,708 +0.05(+1.51%)
Nov 28, 2023 3.200 3.400 3.200 3.310 27,550 +0.06(+1.85%)
Nov 27, 2023 3.370 3.460 3.250 3.250 62,264 -0.08(-2.40%)
Nov 24, 2023 3.410 3.421 3.310 3.330 13,249 -0.04(-1.19%)
Nov 22, 2023 3.250 3.390 3.190 3.370 23,554 +0.14(+4.33%)
Nov 21, 2023 3.320 3.370 3.200 3.230 28,844 -0.21(-6.10%)
Nov 20, 2023 3.620 3.620 3.390 3.440 44,505 -0.16(-4.44%)
Nov 17, 2023 3.360 3.620 3.340 3.600 57,076 +0.20(+5.88%)
Nov 16, 2023 3.330 3.510 3.220 3.400 88,574 +0.01(+0.29%)
Nov 15, 2023 3.200 3.740 3.120 3.390 163,387 +0.19(+5.94%)
Nov 14, 2023 3.040 3.270 3.000 3.200 109,307 +0.19(+6.31%)
Nov 13, 2023 3.030 3.215 3.000 3.010 96,831 +0.00(+0.00%)
Nov 10, 2023 2.990 3.020 2.630 3.010 142,605 -0.01(-0.33%)
Nov 09, 2023 3.000 3.070 2.950 3.020 147,629 +0.02(+0.67%)
Nov 08, 2023 3.030 3.050 2.800 3.000 121,491 -0.01(-0.33%)
Nov 07, 2023 2.960 3.130 2.760 3.010 159,697 +0.06(+2.03%)
Nov 06, 2023 2.290 3.210 2.050 2.950 505,562 +0.68(+29.96%)
Nov 03, 2023 2.310 2.478 2.070 2.270 600,962 +0.06(+2.71%)
Nov 02, 2023 1.740 2.250 1.740 2.210 3,066,694 +0.35(+18.82%)
Nov 01, 2023 1.660 1.930 1.660 1.860 118,057 +0.17(+10.06%)
Oct 31, 2023 1.780 1.880 1.680 1.690 212,990 -0.10(-5.59%)
Oct 30, 2023 1.960 2.000 1.760 1.790 202,396 -0.02(-1.10%)
Oct 27, 2023 2.010 2.170 1.785 1.810 109,002 -0.19(-9.50%)
Oct 26, 2023 2.180 2.180 1.950 2.000 38,630 -0.07(-3.38%)
Oct 25, 2023 2.100 2.220 2.050 2.070 35,615 -0.04(-1.90%)
Oct 24, 2023 2.140 2.260 2.110 2.110 49,788 -0.03(-1.40%)
Oct 23, 2023 2.410 2.430 2.110 2.140 96,279 -0.25(-10.46%)
Oct 20, 2023 2.300 2.450 2.250 2.390 87,827 +0.07(+3.02%)
Oct 19, 2023 2.410 2.430 2.308 2.320 43,968 -0.06(-2.52%)
Oct 18, 2023 2.520 2.565 2.330 2.380 62,530 -0.19(-7.39%)
Oct 17, 2023 2.510 2.880 2.490 2.570 60,738 +0.12(+4.90%)
Oct 16, 2023 2.420 2.611 2.400 2.450 67,187 +0.03(+1.24%)
Oct 13, 2023 2.570 2.655 2.360 2.420 95,649 -0.05(-2.02%)
Oct 12, 2023 2.690 2.730 2.450 2.470 56,564 -0.24(-8.86%)
Oct 11, 2023 2.880 2.924 2.590 2.710 49,322 -0.04(-1.45%)
Oct 10, 2023 2.370 2.860 2.370 2.750 65,043 +0.32(+13.17%)
Oct 09, 2023 2.820 2.970 2.400 2.430 57,363 -0.26(-9.67%)
Oct 06, 2023 2.740 2.920 2.660 2.690 77,921 -0.09(-3.24%)
Oct 05, 2023 2.750 2.830 2.650 2.780 47,297 +0.09(+3.35%)
Oct 04, 2023 2.790 2.805 2.650 2.690 45,470 -0.09(-3.24%)
Oct 03, 2023 2.779 2.885 2.711 2.780 67,617 +0.01(+0.54%)
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.