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

Prelude Therapeutics Inc (NQ: PRLD )

4.120 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 22, 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 (%)
Jun 30, 2023 4.520 4.750 4.468 4.500 90,305 -0.01(-0.22%)
Jun 29, 2023 4.650 4.850 4.440 4.510 69,531 -0.13(-2.80%)
Jun 28, 2023 4.850 4.880 4.585 4.640 122,668 -0.22(-4.53%)
Jun 27, 2023 4.410 4.980 4.370 4.860 121,526 +0.41(+9.21%)
Jun 26, 2023 4.670 4.800 4.250 4.450 166,803 -0.25(-5.32%)
Jun 23, 2023 4.990 5.020 4.600 4.700 1,239,915 -0.30(-6.00%)
Jun 22, 2023 5.070 5.130 4.840 5.000 77,482 -0.08(-1.57%)
Jun 21, 2023 5.270 5.360 4.985 5.080 89,887 -0.20(-3.79%)
Jun 20, 2023 5.480 5.510 5.280 5.280 92,533 -0.28(-5.04%)
Jun 16, 2023 5.360 5.560 5.170 5.560 198,347 +0.27(+5.10%)
Jun 15, 2023 5.280 5.400 5.075 5.290 56,096 -0.06(-1.12%)
Jun 14, 2023 5.590 5.690 5.300 5.350 75,763 -0.24(-4.29%)
Jun 13, 2023 5.500 5.690 5.330 5.590 43,136 +0.11(+2.01%)
Jun 12, 2023 5.420 5.560 5.281 5.480 50,543 +0.06(+1.11%)
Jun 09, 2023 5.530 5.660 5.380 5.420 45,312 -0.12(-2.08%)
Jun 08, 2023 5.710 5.740 5.520 5.535 118,905 -0.17(-3.06%)
Jun 07, 2023 5.730 5.790 5.640 5.710 99,848 +0.00(+0.00%)
Jun 06, 2023 5.970 6.025 5.690 5.710 96,275 -0.23(-3.87%)
Jun 05, 2023 5.990 5.990 5.740 5.940 88,791 +0.25(+4.39%)
Jun 02, 2023 5.660 5.780 5.560 5.690 46,700 +0.13(+2.34%)
Jun 01, 2023 5.620 5.770 5.530 5.560 38,535 -0.02(-0.36%)
May 31, 2023 5.730 5.895 5.560 5.580 160,284 -0.21(-3.63%)
May 30, 2023 5.620 5.850 5.620 5.790 106,068 +0.26(+4.70%)
May 26, 2023 5.230 5.726 5.230 5.530 70,643 +0.27(+5.13%)
May 25, 2023 5.560 5.600 5.080 5.260 130,805 +0.10(+1.94%)
May 24, 2023 5.390 5.726 4.910 5.160 165,871 -0.29(-5.32%)
May 23, 2023 5.450 5.900 5.450 5.450 91,024 -0.02(-0.37%)
May 22, 2023 5.590 5.840 5.350 5.470 258,781 -0.08(-1.44%)
May 19, 2023 5.810 5.810 5.250 5.550 231,030 -0.03(-0.54%)
May 18, 2023 5.530 6.140 5.370 5.580 1,077,230 -0.72(-11.43%)
May 17, 2023 6.260 6.610 6.250 6.300 35,324 -0.21(-3.23%)
May 16, 2023 6.720 6.880 6.400 6.510 25,023 -0.13(-1.96%)
May 15, 2023 6.800 6.800 6.580 6.640 24,567 -0.09(-1.34%)
May 12, 2023 6.600 6.875 6.350 6.730 48,646 +0.17(+2.59%)
May 11, 2023 6.480 6.730 6.360 6.560 23,519 +0.10(+1.55%)
May 10, 2023 6.250 6.585 6.130 6.460 40,463 +0.20(+3.19%)
May 09, 2023 6.410 6.410 6.070 6.260 25,053 -0.11(-1.73%)
May 08, 2023 6.480 6.490 6.000 6.370 35,329 -0.14(-2.15%)
May 05, 2023 6.050 6.890 6.020 6.510 47,787 +0.41(+6.72%)
May 04, 2023 6.300 6.747 5.831 6.100 36,556 -0.26(-4.09%)
May 03, 2023 6.360 6.690 6.085 6.360 51,904 -0.04(-0.63%)
May 02, 2023 6.070 6.410 6.030 6.400 63,781 +0.24(+3.90%)
May 01, 2023 6.410 6.600 6.120 6.160 25,233 -0.30(-4.64%)
Apr 28, 2023 5.750 6.520 5.750 6.460 91,760 +0.71(+12.35%)
Apr 27, 2023 5.710 6.090 5.710 5.750 37,992 -0.27(-4.49%)
Apr 26, 2023 5.870 6.230 5.870 6.020 30,038 +0.15(+2.56%)
Apr 25, 2023 6.300 6.305 5.870 5.870 49,784 -0.44(-6.97%)
Apr 24, 2023 6.090 6.479 5.990 6.310 66,106 +0.17(+2.77%)
Apr 21, 2023 5.980 6.350 5.980 6.140 17,867 +0.16(+2.68%)
Apr 20, 2023 6.550 6.550 5.910 5.980 89,554 -0.56(-8.56%)
Apr 19, 2023 7.240 7.250 6.410 6.540 95,202 -0.70(-9.67%)
Apr 18, 2023 7.980 8.436 7.170 7.240 42,610 -0.80(-9.95%)
Apr 17, 2023 8.080 8.565 7.920 8.040 56,143 -0.08(-0.99%)
Apr 14, 2023 8.050 8.280 7.900 8.120 103,752 +0.06(+0.74%)
Apr 13, 2023 7.600 8.190 7.495 8.060 91,295 +0.38(+4.95%)
Apr 12, 2023 7.620 7.740 7.375 7.680 55,516 +0.06(+0.79%)
Apr 11, 2023 7.060 7.840 6.880 7.620 56,159 +0.63(+9.01%)
Apr 10, 2023 6.060 7.450 6.020 6.990 283,153 +0.83(+13.47%)
Apr 06, 2023 6.190 6.400 5.940 6.160 353,330 -0.07(-1.12%)
Apr 05, 2023 5.950 6.370 5.950 6.230 510,719 +0.17(+2.81%)
Apr 04, 2023 6.580 6.580 6.035 6.060 25,652 -0.54(-8.18%)
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.