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 (%)
Sep 30, 2022 6.890 7.000 6.450 6.610 42,176 +0.09(+1.38%)
Sep 29, 2022 6.690 6.690 6.110 6.520 41,774 -0.11(-1.66%)
Sep 28, 2022 6.480 7.000 6.210 6.630 86,865 +0.30(+4.74%)
Sep 27, 2022 6.650 6.820 6.175 6.330 49,715 -0.27(-4.09%)
Sep 26, 2022 7.180 7.474 6.550 6.600 42,330 -0.03(-0.45%)
Sep 23, 2022 6.650 6.690 6.470 6.630 52,180 -0.13(-1.92%)
Sep 22, 2022 6.690 6.830 6.570 6.760 25,136 +0.07(+1.05%)
Sep 21, 2022 7.180 7.180 6.600 6.690 69,369 -0.37(-5.24%)
Sep 20, 2022 6.760 7.120 6.710 7.060 22,657 +0.21(+3.07%)
Sep 19, 2022 6.870 7.000 6.550 6.850 89,255 -0.09(-1.30%)
Sep 16, 2022 7.400 7.640 6.845 6.940 124,575 -0.58(-7.71%)
Sep 15, 2022 7.520 7.550 7.360 7.520 29,574 +0.05(+0.67%)
Sep 14, 2022 7.750 7.810 7.330 7.470 113,597 -0.37(-4.72%)
Sep 13, 2022 7.390 8.600 7.324 7.840 106,084 +0.13(+1.69%)
Sep 12, 2022 7.720 8.000 7.400 7.710 50,927 -0.04(-0.52%)
Sep 09, 2022 7.450 7.929 7.450 7.750 95,532 -0.19(-2.39%)
Sep 08, 2022 7.420 8.100 7.420 7.940 68,199 +0.38(+5.03%)
Sep 07, 2022 7.250 7.580 7.215 7.560 33,510 +0.31(+4.28%)
Sep 06, 2022 7.620 7.660 6.920 7.250 103,792 -0.42(-5.48%)
Sep 02, 2022 7.680 7.882 7.510 7.670 28,098 +0.00(+0.00%)
Sep 01, 2022 7.230 7.670 7.045 7.670 83,385 +0.47(+6.53%)
Aug 31, 2022 7.090 7.940 6.860 7.200 101,340 +0.08(+1.12%)
Aug 30, 2022 7.630 7.830 7.120 7.120 38,067 -0.55(-7.17%)
Aug 29, 2022 7.790 8.100 7.420 7.670 67,198 -0.11(-1.41%)
Aug 26, 2022 8.360 8.360 7.735 7.780 110,418 -0.49(-5.93%)
Aug 25, 2022 8.650 8.650 8.190 8.270 42,600 -0.28(-3.27%)
Aug 24, 2022 8.530 8.900 8.430 8.550 65,612 +0.06(+0.71%)
Aug 23, 2022 8.220 8.515 8.205 8.490 72,922 +0.28(+3.41%)
Aug 22, 2022 8.370 8.440 8.030 8.210 71,972 -0.24(-2.84%)
Aug 19, 2022 8.500 8.890 8.130 8.450 102,511 -0.07(-0.82%)
Aug 18, 2022 7.950 8.550 7.910 8.520 131,700 +0.42(+5.19%)
Aug 17, 2022 8.050 8.510 8.050 8.100 126,907 -0.12(-1.46%)
Aug 16, 2022 8.760 8.890 8.100 8.220 119,973 -0.60(-6.80%)
Aug 15, 2022 8.540 8.850 8.345 8.820 76,429 +0.15(+1.73%)
Aug 12, 2022 8.280 8.750 8.000 8.670 65,608 +0.36(+4.33%)
Aug 11, 2022 7.970 8.400 7.782 8.310 115,771 +0.34(+4.27%)
Aug 10, 2022 6.550 7.980 6.550 7.970 181,873 +1.46(+22.43%)
Aug 09, 2022 6.450 6.570 6.000 6.510 196,693 -0.04(-0.61%)
Aug 08, 2022 6.290 6.600 6.120 6.550 97,509 +0.38(+6.16%)
Aug 05, 2022 5.610 6.210 5.550 6.170 89,369 +0.44(+7.68%)
Aug 04, 2022 5.500 5.796 5.400 5.730 91,383 +0.25(+4.56%)
Aug 03, 2022 5.350 5.700 5.350 5.480 61,976 +0.25(+4.78%)
Aug 02, 2022 4.880 5.322 4.880 5.230 68,007 +0.18(+3.56%)
Aug 01, 2022 4.910 5.200 4.840 5.050 68,957 +0.05(+1.00%)
Jul 29, 2022 5.700 5.780 4.950 5.000 131,409 -0.55(-9.91%)
Jul 28, 2022 5.720 5.890 5.530 5.550 80,484 -0.34(-5.77%)
Jul 27, 2022 5.950 5.950 5.560 5.890 77,811 -0.03(-0.51%)
Jul 26, 2022 5.810 6.020 5.430 5.920 66,228 +0.12(+2.07%)
Jul 25, 2022 5.990 5.990 5.685 5.800 95,223 -0.11(-1.86%)
Jul 22, 2022 5.980 5.980 5.670 5.910 121,085 +0.00(+0.00%)
Jul 21, 2022 6.060 6.060 5.810 5.910 98,927 -0.17(-2.80%)
Jul 20, 2022 5.740 6.220 5.700 6.080 86,981 +0.21(+3.58%)
Jul 19, 2022 5.200 5.940 5.150 5.870 311,346 +0.61(+11.60%)
Jul 18, 2022 5.310 5.405 5.200 5.260 120,823 +0.04(+0.77%)
Jul 15, 2022 5.320 5.430 5.092 5.220 98,950 -0.06(-1.14%)
Jul 14, 2022 5.260 5.500 5.190 5.280 135,550 -0.06(-1.12%)
Jul 13, 2022 5.120 5.890 4.770 5.340 206,727 +0.11(+2.10%)
Jul 12, 2022 5.190 5.320 4.995 5.230 51,652 +0.02(+0.38%)
Jul 11, 2022 5.380 5.460 5.190 5.210 81,160 -0.21(-3.87%)
Jul 08, 2022 5.470 5.530 5.360 5.420 111,666 -0.09(-1.63%)
Jul 07, 2022 5.500 5.770 5.465 5.510 215,090 -0.01(-0.18%)
Jul 06, 2022 5.210 5.790 5.200 5.520 106,572 +0.37(+7.18%)
Jul 05, 2022 5.200 5.430 5.000 5.150 130,087 -0.15(-2.83%)
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.