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

Prelude Therapeutics Inc (NQ: PRLD )

3.730 -0.340 (-8.35%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 3.840 3.860 3.560 3.770 48,436 -0.07(-1.82%)
Apr 29, 2024 3.980 4.020 3.800 3.840 18,676 -0.23(-5.65%)
Apr 26, 2024 4.050 4.070 3.990 4.070 18,553 +0.03(+0.74%)
Apr 25, 2024 3.990 4.090 3.990 4.040 115,746 +0.17(+4.39%)
Apr 24, 2024 3.870 4.130 3.870 3.870 28,584 +0.00(+0.00%)
Apr 23, 2024 3.890 4.070 3.870 3.870 24,900 +0.02(+0.52%)
Apr 22, 2024 3.750 3.964 3.750 3.850 50,051 +0.13(+3.49%)
Apr 19, 2024 3.450 3.860 3.450 3.720 57,910 +0.28(+8.14%)
Apr 18, 2024 4.160 4.180 3.420 3.440 112,889 -0.74(-17.70%)
Apr 17, 2024 4.800 4.980 4.100 4.180 68,937 -0.73(-14.87%)
Apr 16, 2024 5.630 5.630 4.790 4.910 38,381 -0.72(-12.79%)
Apr 15, 2024 5.750 5.830 5.416 5.630 89,987 +0.01(+0.18%)
Apr 12, 2024 5.270 5.770 5.120 5.620 58,031 +0.40(+7.66%)
Apr 11, 2024 4.940 5.350 4.855 5.220 45,169 +0.27(+5.45%)
Apr 10, 2024 4.820 5.170 4.670 4.950 24,121 -0.04(-0.80%)
Apr 09, 2024 4.690 5.070 4.560 4.990 64,215 +0.29(+6.17%)
Apr 08, 2024 4.720 4.820 4.600 4.700 15,589 +0.00(+0.00%)
Apr 05, 2024 4.670 4.980 4.470 4.700 17,673 -0.04(-0.84%)
Apr 04, 2024 4.720 4.850 4.580 4.740 21,812 +0.02(+0.42%)
Apr 03, 2024 4.520 4.755 4.520 4.720 28,329 +0.10(+2.16%)
Apr 02, 2024 4.630 4.650 4.410 4.620 31,908 -0.07(-1.49%)
Apr 01, 2024 4.760 4.930 4.610 4.690 14,439 -0.05(-1.05%)
Mar 28, 2024 4.800 4.995 4.720 4.740 32,074 -0.03(-0.63%)
Mar 27, 2024 4.680 4.920 4.560 4.770 33,947 +0.16(+3.47%)
Mar 26, 2024 4.560 4.820 4.490 4.610 27,359 +0.00(+0.00%)
Mar 25, 2024 4.670 4.923 4.530 4.610 35,697 -0.09(-1.91%)
Mar 22, 2024 4.830 4.900 4.636 4.700 28,969 -0.12(-2.49%)
Mar 21, 2024 4.930 4.975 4.750 4.820 28,631 -0.02(-0.41%)
Mar 20, 2024 4.940 4.940 4.740 4.840 27,161 +0.00(+0.00%)
Mar 19, 2024 4.630 4.939 4.540 4.840 48,078 +0.19(+4.09%)
Mar 18, 2024 4.820 4.930 4.610 4.650 45,520 -0.09(-1.90%)
Mar 15, 2024 4.340 4.750 4.215 4.740 142,906 +0.28(+6.28%)
Mar 14, 2024 4.570 4.630 4.355 4.460 26,481 -0.16(-3.46%)
Mar 13, 2024 4.170 4.660 4.170 4.620 42,958 +0.52(+12.68%)
Mar 12, 2024 4.140 4.190 3.920 4.100 44,275 +0.01(+0.24%)
Mar 11, 2024 4.420 4.420 4.090 4.090 60,577 -0.33(-7.47%)
Mar 08, 2024 4.440 4.450 4.279 4.420 30,060 +0.04(+0.91%)
Mar 07, 2024 4.170 4.450 4.110 4.380 72,627 +0.21(+5.04%)
Mar 06, 2024 4.210 4.450 3.880 4.170 49,392 +0.02(+0.48%)
Mar 05, 2024 4.200 4.250 4.070 4.150 37,449 -0.10(-2.35%)
Mar 04, 2024 4.610 4.670 4.121 4.250 61,277 -0.34(-7.41%)
Mar 01, 2024 4.290 4.635 4.040 4.590 62,327 +0.29(+6.74%)
Feb 29, 2024 4.290 4.480 4.130 4.300 75,601 +0.13(+3.12%)
Feb 28, 2024 4.250 4.250 4.050 4.170 55,375 -0.02(-0.48%)
Feb 27, 2024 4.080 4.490 3.760 4.190 92,427 +0.10(+2.44%)
Feb 26, 2024 3.970 4.190 3.970 4.090 51,380 +0.13(+3.28%)
Feb 23, 2024 3.790 4.050 3.597 3.960 157,891 +0.09(+2.33%)
Feb 22, 2024 3.730 3.930 3.420 3.870 132,309 +0.09(+2.38%)
Feb 21, 2024 4.100 4.330 3.660 3.780 86,720 -0.38(-9.13%)
Feb 20, 2024 4.560 4.560 3.850 4.160 175,925 -0.47(-10.15%)
Feb 16, 2024 3.500 4.750 3.490 4.630 433,582 +1.15(+33.05%)
Feb 15, 2024 3.450 3.680 3.373 3.480 154,737 +0.10(+2.96%)
Feb 14, 2024 3.180 3.450 3.090 3.380 63,066 +0.26(+8.33%)
Feb 13, 2024 3.060 3.220 3.060 3.120 52,462 -0.10(-3.11%)
Feb 12, 2024 3.080 3.260 3.060 3.220 256,338 +0.16(+5.23%)
Feb 09, 2024 2.620 3.060 2.620 3.060 111,893 +0.38(+14.18%)
Feb 08, 2024 2.960 3.025 2.630 2.680 107,720 -0.26(-8.84%)
Feb 07, 2024 2.950 3.080 2.910 2.940 41,052 +0.02(+0.68%)
Feb 06, 2024 2.960 3.050 2.890 2.920 35,487 +0.00(+0.00%)
Feb 05, 2024 3.080 3.295 2.920 2.920 95,656 -0.13(-4.26%)
Feb 02, 2024 3.250 3.250 3.050 3.050 88,841 -0.22(-6.73%)
Feb 01, 2024 3.250 3.510 3.110 3.270 91,405 -0.01(-0.30%)
Jan 31, 2024 3.510 3.570 3.250 3.280 29,527 -0.21(-6.02%)
Jan 30, 2024 3.570 3.570 3.325 3.490 27,996 -0.11(-3.06%)
Jan 29, 2024 3.660 3.800 3.490 3.600 55,042 +0.02(+0.56%)
Jan 26, 2024 3.480 3.650 3.320 3.580 55,381 +0.24(+7.19%)
Jan 25, 2024 3.130 3.400 3.100 3.340 63,106 +0.26(+8.44%)
Jan 24, 2024 3.110 3.145 3.000 3.080 38,878 -0.11(-3.45%)
Jan 23, 2024 3.350 3.490 3.100 3.190 79,381 -0.11(-3.33%)
Jan 22, 2024 3.260 3.320 3.190 3.300 21,401 +0.05(+1.54%)
Jan 19, 2024 3.440 3.470 3.170 3.250 42,683 -0.16(-4.69%)
Jan 18, 2024 3.500 3.620 3.330 3.410 36,410 -0.11(-3.12%)
Jan 17, 2024 3.430 3.540 3.315 3.520 67,473 +0.05(+1.44%)
Jan 16, 2024 3.770 3.920 3.380 3.470 172,559 -0.31(-8.20%)
Jan 12, 2024 3.890 3.940 3.750 3.780 30,149 -0.09(-2.33%)
Jan 11, 2024 3.930 4.120 3.830 3.870 41,694 -0.07(-1.78%)
Jan 10, 2024 4.050 4.075 3.900 3.940 40,590 -0.12(-2.96%)
Jan 09, 2024 4.050 4.235 3.910 4.060 47,834 +0.07(+1.75%)
Jan 08, 2024 3.770 4.160 3.750 3.990 73,109 +0.21(+5.56%)
Jan 05, 2024 3.750 3.920 3.750 3.780 32,517 +0.01(+0.27%)
Jan 04, 2024 3.820 3.920 3.750 3.770 36,038 -0.01(-0.26%)
Jan 03, 2024 4.090 4.177 3.750 3.780 78,877 -0.29(-7.13%)
Jan 02, 2024 4.270 4.400 4.000 4.070 79,568 -0.20(-4.68%)
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%)
Oct 02, 2023 3.090 3.170 2.680 2.765 97,613 -0.32(-10.52%)
Sep 29, 2023 3.050 3.170 3.016 3.090 57,113 +0.05(+1.64%)
Sep 28, 2023 3.040 3.130 2.870 3.040 59,777 -0.03(-0.98%)
Sep 27, 2023 2.810 3.090 2.740 3.070 440,375 +0.33(+12.04%)
Sep 26, 2023 2.760 2.990 2.720 2.740 38,343 -0.06(-2.14%)
Sep 25, 2023 2.790 2.830 2.760 2.800 92,611 -0.01(-0.36%)
Sep 22, 2023 2.800 2.940 2.660 2.810 175,947 +0.02(+0.72%)
Sep 21, 2023 2.980 2.980 2.750 2.790 112,224 -0.17(-5.74%)
Sep 20, 2023 3.110 3.110 2.940 2.960 78,522 -0.11(-3.58%)
Sep 19, 2023 3.160 3.200 3.010 3.070 82,452 -0.10(-3.15%)
Sep 18, 2023 3.190 3.285 3.150 3.170 60,481 -0.01(-0.31%)
Sep 15, 2023 3.190 3.250 3.070 3.180 524,930 -0.01(-0.31%)
Sep 14, 2023 3.170 3.270 3.150 3.190 45,672 +0.02(+0.63%)
Sep 13, 2023 3.310 3.390 3.140 3.170 65,613 -0.15(-4.52%)
Sep 12, 2023 3.490 3.620 3.310 3.320 44,894 -0.18(-5.14%)
Sep 11, 2023 3.650 3.780 3.450 3.500 37,777 -0.18(-4.89%)
Sep 08, 2023 3.690 3.810 3.570 3.680 33,637 -0.02(-0.54%)
Sep 07, 2023 3.610 3.780 3.390 3.700 71,800 +0.09(+2.49%)
Sep 06, 2023 3.800 3.800 3.530 3.610 46,968 -0.20(-5.25%)
Sep 05, 2023 3.630 3.830 3.500 3.810 111,314 +0.15(+4.10%)
Sep 01, 2023 3.720 3.840 3.590 3.660 41,039 -0.07(-1.88%)
Aug 31, 2023 3.810 3.880 3.710 3.730 48,793 -0.10(-2.61%)
Aug 30, 2023 3.880 3.950 3.720 3.830 488,153 -0.01(-0.26%)
Aug 29, 2023 3.970 4.018 3.670 3.840 503,927 -0.18(-4.48%)
Aug 28, 2023 3.870 4.069 3.780 4.020 51,685 +0.25(+6.63%)
Aug 25, 2023 3.580 3.830 3.400 3.770 60,445 +0.19(+5.31%)
Aug 24, 2023 3.420 3.630 3.360 3.580 64,486 +0.14(+4.07%)
Aug 23, 2023 3.340 3.480 3.170 3.440 463,532 +0.14(+4.24%)
Aug 22, 2023 3.340 3.460 3.250 3.300 43,609 -0.04(-1.20%)
Aug 21, 2023 3.300 3.540 3.270 3.340 65,125 +0.02(+0.60%)
Aug 18, 2023 3.400 3.495 3.300 3.320 63,897 -0.13(-3.77%)
Aug 17, 2023 3.560 3.620 3.390 3.450 70,671 -0.12(-3.36%)
Aug 16, 2023 3.750 3.790 3.510 3.570 55,905 -0.20(-5.31%)
Aug 15, 2023 3.670 3.910 3.510 3.770 75,243 +0.09(+2.45%)
Aug 14, 2023 3.560 3.720 3.460 3.680 74,508 +0.03(+0.82%)
Aug 11, 2023 3.550 3.690 3.550 3.650 69,184 +0.03(+0.83%)
Aug 10, 2023 3.630 3.680 3.450 3.620 76,991 +0.06(+1.69%)
Aug 09, 2023 3.590 3.590 3.475 3.560 42,083 -0.01(-0.28%)
Aug 08, 2023 3.680 3.735 3.450 3.570 70,895 -0.10(-2.72%)
Aug 07, 2023 3.650 3.800 3.530 3.670 67,981 +0.00(+0.00%)
Aug 04, 2023 3.710 3.800 3.540 3.670 59,981 +0.06(+1.66%)
Aug 03, 2023 3.740 3.750 3.500 3.610 83,847 -0.14(-3.73%)
Aug 02, 2023 3.730 3.865 3.565 3.750 92,666 +0.06(+1.63%)
Aug 01, 2023 3.830 3.950 3.610 3.690 64,038 -0.22(-5.63%)
Jul 31, 2023 4.040 4.110 3.700 3.910 71,922 -0.07(-1.76%)
Jul 28, 2023 4.170 4.170 3.924 3.980 56,742 -0.19(-4.56%)
Jul 27, 2023 4.190 4.210 4.060 4.170 34,197 +0.05(+1.21%)
Jul 26, 2023 4.110 4.240 4.070 4.120 40,934 -0.02(-0.48%)
Jul 25, 2023 4.530 4.640 4.070 4.140 76,057 -0.44(-9.61%)
Jul 24, 2023 4.570 4.660 4.470 4.580 471,732 +0.01(+0.22%)
Jul 21, 2023 4.610 4.720 4.470 4.570 16,905 +0.00(+0.00%)
Jul 20, 2023 4.790 5.010 4.487 4.570 39,448 -0.22(-4.59%)
Jul 19, 2023 4.650 4.930 4.510 4.790 59,996 +0.14(+3.01%)
Jul 18, 2023 4.490 4.980 4.402 4.650 395,978 +0.13(+2.88%)
Jul 17, 2023 4.340 4.665 4.340 4.520 58,297 +0.16(+3.67%)
Jul 14, 2023 4.650 4.650 4.265 4.360 43,243 -0.28(-6.03%)
Jul 13, 2023 4.600 4.670 4.485 4.640 39,143 +0.03(+0.65%)
Jul 12, 2023 4.560 4.810 4.490 4.610 57,968 +0.14(+3.13%)
Jul 11, 2023 4.570 4.650 4.430 4.470 71,768 -0.10(-2.19%)
Jul 10, 2023 4.420 4.710 4.420 4.570 56,188 +0.16(+3.63%)
Jul 07, 2023 4.390 4.731 4.250 4.410 82,701 +0.03(+0.68%)
Jul 06, 2023 4.590 4.740 4.245 4.380 35,573 -0.27(-5.81%)
Jul 05, 2023 4.720 4.930 4.460 4.650 74,503 +0.13(+2.88%)
Jul 03, 2023 4.480 4.590 4.400 4.520 36,707 +0.02(+0.44%)
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 -1.08(-16.95%)
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%)
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.