Skip to main content

Prelude Therapeutics Inc (NQ: PRLD )

0.9487 -0.0185 (-1.91%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 22, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 22, 2024 0.9600 0.9700 0.9390 0.9487 288,426 -0.02(-1.91%)
Nov 21, 2024 0.9600 0.9736 0.9400 0.9672 179,324 +0.01(+0.57%)
Nov 20, 2024 0.9500 0.9900 0.9500 0.9617 206,530 +0.00(+0.17%)
Nov 19, 2024 0.9600 1.000 0.9370 0.9601 327,289 +0.02(+1.92%)
Nov 18, 2024 1.040 1.040 0.9310 0.9420 295,978 -0.10(-9.42%)
Nov 15, 2024 1.050 1.075 1.000 1.040 426,128 +0.01(+0.97%)
Nov 14, 2024 1.070 1.100 1.010 1.030 389,575 -0.03(-2.83%)
Nov 13, 2024 1.150 1.165 1.060 1.060 458,600 -0.09(-7.83%)
Nov 12, 2024 1.200 1.218 1.130 1.150 536,956 -0.04(-3.36%)
Nov 11, 2024 1.200 1.240 1.190 1.190 297,472 +0.00(+0.00%)
Nov 08, 2024 1.250 1.291 1.140 1.190 537,041 -0.08(-6.30%)
Nov 07, 2024 1.320 1.360 1.260 1.270 119,811 -0.05(-3.79%)
Nov 06, 2024 1.210 1.340 1.210 1.320 125,753 +0.03(+2.33%)
Nov 05, 2024 1.210 1.320 1.180 1.290 400,779 +0.09(+7.50%)
Nov 04, 2024 1.250 1.288 1.200 1.200 387,511 -0.04(-3.23%)
Nov 01, 2024 1.250 1.338 1.240 1.240 377,281 +0.04(+3.33%)
Oct 31, 2024 1.310 1.325 1.100 1.200 1,520,014 -0.12(-9.09%)
Oct 30, 2024 1.400 1.420 1.320 1.320 573,320 -0.11(-7.69%)
Oct 29, 2024 1.500 1.530 1.390 1.430 378,235 -0.07(-4.67%)
Oct 28, 2024 1.510 1.580 1.480 1.500 269,671 -0.02(-1.32%)
Oct 25, 2024 1.540 1.580 1.500 1.520 273,772 -0.03(-1.94%)
Oct 24, 2024 1.670 1.670 1.550 1.550 346,365 -0.09(-5.49%)
Oct 23, 2024 1.730 1.760 1.580 1.640 328,191 -0.12(-6.82%)
Oct 22, 2024 1.780 1.800 1.700 1.760 196,727 -0.02(-1.12%)
Oct 21, 2024 1.930 1.930 1.740 1.780 210,763 -0.12(-6.32%)
Oct 18, 2024 1.910 1.960 1.880 1.900 197,467 -0.02(-1.04%)
Oct 17, 2024 1.950 1.960 1.885 1.920 128,284 -0.02(-1.03%)
Oct 16, 2024 1.920 2.010 1.880 1.940 699,203 +0.03(+1.57%)
Oct 15, 2024 1.920 1.960 1.865 1.910 175,934 -0.03(-1.55%)
Oct 14, 2024 1.980 1.980 1.910 1.940 366,930 -0.02(-0.77%)
Oct 11, 2024 1.950 1.980 1.910 1.955 126,967 +0.02(+0.77%)
Oct 10, 2024 1.900 1.940 1.820 1.940 100,456 +0.04(+2.11%)
Oct 09, 2024 2.060 2.060 1.900 1.900 159,183 -0.14(-6.86%)
Oct 08, 2024 1.970 2.080 1.911 2.040 118,164 +0.06(+3.03%)
Oct 07, 2024 1.970 2.050 1.920 1.980 164,364 -0.02(-1.00%)
Oct 04, 2024 1.910 2.046 1.870 2.000 120,168 +0.11(+5.82%)
Oct 03, 2024 2.010 2.020 1.860 1.890 162,176 -0.14(-6.90%)
Oct 02, 2024 2.020 2.040 1.940 2.030 151,798 +0.00(+0.00%)
Oct 01, 2024 2.030 2.100 1.975 2.030 218,755 -0.04(-1.93%)
Sep 30, 2024 2.100 2.160 2.000 2.070 191,301 -0.05(-2.36%)
Sep 27, 2024 2.240 2.240 2.120 2.120 119,234 -0.09(-4.07%)
Sep 26, 2024 2.120 2.250 2.050 2.210 267,296 +0.13(+6.25%)
Sep 25, 2024 2.220 2.220 1.980 2.080 305,744 -0.12(-5.45%)
Sep 24, 2024 2.420 2.448 2.170 2.200 388,718 -0.17(-7.17%)
Sep 23, 2024 2.560 2.560 2.360 2.370 227,623 -0.18(-7.06%)
Sep 20, 2024 2.550 2.670 2.450 2.550 469,059 +0.00(+0.00%)
Sep 19, 2024 2.560 2.720 2.470 2.550 800,903 +0.11(+4.51%)
Sep 18, 2024 2.420 2.550 2.410 2.440 444,980 -0.01(-0.41%)
Sep 17, 2024 2.650 2.660 2.400 2.450 602,327 -0.15(-5.77%)
Sep 16, 2024 2.780 2.840 2.520 2.600 1,040,741 -0.17(-6.14%)
Sep 13, 2024 4.900 5.075 2.690 2.770 2,487,957 -2.06(-42.65%)
Sep 12, 2024 5.020 5.060 4.780 4.830 41,472 -0.17(-3.40%)
Sep 11, 2024 5.330 5.430 4.970 5.000 129,677 -0.38(-7.06%)
Sep 10, 2024 4.940 5.530 4.790 5.380 229,460 +0.42(+8.47%)
Sep 09, 2024 4.900 5.030 4.850 4.960 401,831 +0.11(+2.27%)
Sep 06, 2024 4.800 4.910 4.650 4.850 215,581 +0.04(+0.83%)
Sep 05, 2024 5.230 5.230 4.500 4.810 852,743 -0.37(-7.14%)
Sep 04, 2024 5.020 5.250 4.800 5.180 398,957 +0.08(+1.57%)
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.