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 (%)
Mar 31, 2023 6.330 6.620 5.600 5.700 199,776 -0.53(-8.51%)
Mar 30, 2023 6.400 6.672 6.080 6.230 50,609 -0.17(-2.66%)
Mar 29, 2023 6.100 6.510 5.865 6.400 30,330 +0.45(+7.56%)
Mar 28, 2023 5.950 6.350 5.630 5.950 63,874 -0.32(-5.10%)
Mar 27, 2023 6.430 6.560 6.190 6.270 33,124 -0.17(-2.64%)
Mar 24, 2023 6.600 6.600 6.173 6.440 25,981 -0.02(-0.31%)
Mar 23, 2023 6.060 6.590 5.770 6.460 35,399 +0.38(+6.25%)
Mar 22, 2023 5.960 6.370 5.400 6.080 431,425 +0.11(+1.84%)
Mar 21, 2023 6.900 6.900 5.870 5.970 69,199 -0.76(-11.29%)
Mar 20, 2023 6.740 6.740 6.280 6.730 30,324 -0.01(-0.15%)
Mar 17, 2023 6.560 6.920 6.270 6.740 119,435 +0.18(+2.74%)
Mar 16, 2023 6.430 6.740 6.062 6.560 32,384 +0.04(+0.61%)
Mar 15, 2023 5.660 6.617 5.400 6.520 35,755 +0.51(+8.49%)
Mar 14, 2023 6.010 6.220 5.850 6.010 88,967 +0.11(+1.86%)
Mar 13, 2023 5.990 6.125 5.800 5.900 53,404 -0.13(-2.16%)
Mar 10, 2023 5.860 6.180 5.730 6.030 63,658 +0.04(+0.67%)
Mar 09, 2023 6.090 6.100 5.600 5.990 42,485 -0.04(-0.66%)
Mar 08, 2023 5.960 6.170 5.810 6.030 53,522 +0.07(+1.17%)
Mar 07, 2023 5.930 6.105 5.820 5.960 45,515 +0.05(+0.85%)
Mar 06, 2023 6.040 6.040 5.610 5.910 58,931 -0.21(-3.43%)
Mar 03, 2023 5.800 6.240 5.610 6.120 58,855 +0.32(+5.52%)
Mar 02, 2023 5.920 6.015 5.780 5.800 28,232 -0.13(-2.19%)
Mar 01, 2023 5.770 6.035 5.690 5.930 52,851 +0.27(+4.77%)
Feb 28, 2023 5.630 6.030 5.520 5.660 34,202 +0.08(+1.43%)
Feb 27, 2023 5.520 5.670 5.430 5.580 28,709 +0.05(+0.90%)
Feb 24, 2023 5.620 5.720 5.440 5.530 29,284 -0.24(-4.16%)
Feb 23, 2023 5.650 5.880 5.420 5.770 32,076 +0.17(+3.04%)
Feb 22, 2023 5.700 6.295 5.520 5.600 132,077 +0.00(+0.00%)
Feb 21, 2023 5.840 6.040 5.525 5.600 112,890 -0.24(-4.11%)
Feb 17, 2023 5.500 5.900 5.340 5.840 45,273 +0.37(+6.76%)
Feb 16, 2023 5.710 5.730 5.180 5.470 74,769 -0.32(-5.45%)
Feb 15, 2023 5.460 5.860 5.405 5.785 22,255 +0.36(+6.54%)
Feb 14, 2023 5.610 5.675 5.310 5.430 26,955 -0.16(-2.86%)
Feb 13, 2023 5.955 5.955 5.460 5.590 24,551 -0.38(-6.37%)
Feb 10, 2023 6.020 6.020 5.670 5.970 38,509 -0.11(-1.81%)
Feb 09, 2023 6.350 6.840 6.080 6.080 53,238 -0.29(-4.55%)
Feb 08, 2023 7.090 7.260 6.360 6.370 48,502 -0.83(-11.53%)
Feb 07, 2023 7.260 7.420 6.850 7.200 108,038 +0.06(+0.84%)
Feb 06, 2023 6.945 7.400 6.945 7.140 39,579 +0.08(+1.13%)
Feb 03, 2023 6.910 7.210 6.910 7.060 21,544 -0.04(-0.56%)
Feb 02, 2023 6.730 7.215 6.679 7.100 29,768 +0.51(+7.74%)
Feb 01, 2023 6.520 6.680 6.300 6.590 52,508 +0.21(+3.29%)
Jan 31, 2023 6.020 6.580 6.020 6.380 73,157 +0.31(+5.11%)
Jan 30, 2023 6.450 6.520 6.040 6.070 39,975 -0.35(-5.45%)
Jan 27, 2023 7.197 7.197 6.330 6.420 65,503 -0.60(-8.55%)
Jan 26, 2023 7.245 7.650 6.880 7.020 93,323 -0.32(-4.36%)
Jan 25, 2023 7.310 7.620 6.618 7.340 125,450 +0.07(+0.96%)
Jan 24, 2023 7.280 7.440 6.955 7.270 77,810 +0.04(+0.55%)
Jan 23, 2023 7.320 7.320 6.830 7.230 94,129 -0.06(-0.82%)
Jan 20, 2023 7.040 7.430 6.980 7.290 52,391 +0.31(+4.44%)
Jan 19, 2023 6.700 7.030 6.398 6.980 48,906 +0.22(+3.25%)
Jan 18, 2023 6.059 6.900 6.059 6.760 99,852 +0.57(+9.21%)
Jan 17, 2023 6.010 6.280 5.730 6.190 89,908 +0.18(+3.00%)
Jan 13, 2023 5.720 6.090 5.720 6.010 45,205 +0.26(+4.52%)
Jan 12, 2023 5.420 5.800 5.300 5.750 25,333 +0.36(+6.68%)
Jan 11, 2023 5.090 5.440 4.952 5.390 64,211 +0.20(+3.85%)
Jan 10, 2023 4.610 5.280 4.580 5.190 89,667 +0.55(+11.85%)
Jan 09, 2023 4.560 4.840 4.540 4.640 23,137 +0.03(+0.65%)
Jan 06, 2023 4.670 4.790 4.530 4.610 16,072 +0.03(+0.66%)
Jan 05, 2023 4.860 4.860 4.420 4.580 58,199 -0.36(-7.29%)
Jan 04, 2023 5.030 5.050 4.875 4.940 28,869 -0.08(-1.59%)
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.