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

Prelude Therapeutics Inc (NQ: PRLD )

3.750 -0.030 (-0.79%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 7, 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 (%)
May 28, 2021 33.03 35.54 33.03 34.76 448,735 +1.76(+5.33%)
May 27, 2021 33.15 33.47 32.33 33.00 361,198 +0.00(+0.00%)
May 26, 2021 33.00 34.58 32.74 33.00 206,661 +0.09(+0.27%)
May 25, 2021 36.73 37.05 32.60 32.91 290,826 -3.12(-8.66%)
May 24, 2021 39.10 39.10 35.86 36.03 96,583 -2.69(-6.95%)
May 21, 2021 39.35 39.90 34.52 38.72 155,082 -0.07(-0.18%)
May 20, 2021 36.29 38.79 36.09 38.79 139,821 +2.70(+7.48%)
May 19, 2021 38.53 39.62 35.68 36.09 149,020 -3.30(-8.38%)
May 18, 2021 41.85 42.58 38.26 39.39 144,342 -2.39(-5.72%)
May 17, 2021 41.50 43.79 40.91 41.78 117,820 -0.26(-0.62%)
May 14, 2021 40.09 42.61 39.73 42.04 176,056 +2.89(+7.38%)
May 13, 2021 44.65 44.94 38.02 39.15 336,228 -5.15(-11.63%)
May 12, 2021 40.56 45.33 39.65 44.30 214,832 +3.12(+7.58%)
May 11, 2021 38.22 43.00 38.00 41.18 210,538 +0.48(+1.18%)
May 10, 2021 41.18 42.28 39.51 40.70 219,217 -0.91(-2.19%)
May 07, 2021 40.77 42.20 39.75 41.61 195,499 +0.81(+1.99%)
May 06, 2021 38.48 42.18 38.48 40.80 196,061 +0.30(+0.74%)
May 05, 2021 40.08 42.15 38.79 40.50 181,719 +0.65(+1.63%)
May 04, 2021 40.43 40.43 38.63 39.85 294,359 -0.63(-1.56%)
May 03, 2021 41.07 41.58 39.80 40.48 193,985 -0.96(-2.32%)
Apr 30, 2021 39.44 41.88 39.21 41.44 200,500 +0.98(+2.42%)
Apr 29, 2021 39.63 41.98 38.64 40.46 266,676 +0.98(+2.48%)
Apr 28, 2021 35.39 40.04 35.00 39.48 116,701 +3.93(+11.05%)
Apr 27, 2021 36.58 36.58 33.90 35.55 245,532 -0.65(-1.80%)
Apr 26, 2021 36.36 37.02 35.00 36.20 158,087 +1.61(+4.65%)
Apr 23, 2021 37.41 37.59 33.87 34.59 151,500 -2.71(-7.27%)
Apr 22, 2021 35.33 37.96 34.20 37.30 243,208 +1.80(+5.07%)
Apr 21, 2021 33.00 36.35 31.34 35.50 323,274 +2.28(+6.86%)
Apr 20, 2021 31.41 33.62 30.86 33.22 173,500 +1.74(+5.53%)
Apr 19, 2021 31.81 32.08 30.22 31.48 216,191 -0.76(-2.36%)
Apr 16, 2021 33.79 33.91 32.02 32.24 125,200 -1.67(-4.92%)
Apr 15, 2021 37.56 37.77 33.51 33.91 224,948 -3.14(-8.48%)
Apr 14, 2021 32.61 37.66 32.37 37.05 529,328 +4.58(+14.11%)
Apr 13, 2021 32.95 33.98 31.20 32.47 269,140 -0.23(-0.70%)
Apr 12, 2021 34.96 36.05 32.51 32.70 369,372 -2.56(-7.26%)
Apr 09, 2021 36.99 36.99 34.69 35.26 243,100 -2.13(-5.70%)
Apr 08, 2021 39.59 40.15 36.36 37.39 187,094 -1.86(-4.74%)
Apr 07, 2021 38.96 40.36 38.26 39.25 191,297 +0.00(+0.00%)
Apr 06, 2021 41.66 41.66 39.19 39.25 172,470 -2.56(-6.12%)
Apr 05, 2021 41.97 42.69 40.88 41.81 223,986 +0.56(+1.36%)
Apr 01, 2021 43.98 45.42 40.17 41.25 242,000 -2.08(-4.80%)
Mar 31, 2021 39.88 43.64 39.55 43.33 163,897 +4.06(+10.34%)
Mar 30, 2021 39.12 40.23 37.01 39.27 265,770 -0.04(-0.10%)
Mar 29, 2021 42.00 43.02 38.04 39.31 296,871 -3.28(-7.70%)
Mar 26, 2021 46.24 46.24 41.12 42.59 160,500 -3.39(-7.37%)
Mar 25, 2021 47.66 48.35 43.59 45.98 375,472 -3.46(-7.00%)
Mar 24, 2021 55.00 56.03 49.07 49.44 625,047 -5.88(-10.63%)
Mar 23, 2021 58.39 60.03 54.77 55.32 207,645 -3.07(-5.26%)
Mar 22, 2021 55.59 59.25 52.58 58.39 265,854 +3.72(+6.80%)
Mar 19, 2021 52.99 60.39 52.52 54.67 1,333,900 +2.06(+3.92%)
Mar 18, 2021 56.05 57.29 52.05 52.61 88,771 -3.71(-6.59%)
Mar 17, 2021 58.66 59.16 53.61 56.32 112,744 +0.47(+0.84%)
Mar 16, 2021 60.36 62.75 55.34 55.85 106,260 -1.96(-3.39%)
Mar 15, 2021 57.86 59.64 55.90 57.81 191,118 +0.43(+0.75%)
Mar 12, 2021 58.99 58.99 55.56 57.38 66,900 -1.32(-2.25%)
Mar 11, 2021 60.11 60.33 56.81 58.70 80,184 +0.74(+1.28%)
Mar 10, 2021 57.33 59.32 56.14 57.96 66,616 +1.90(+3.39%)
Mar 09, 2021 55.19 60.71 54.62 56.06 117,852 +3.18(+6.01%)
Mar 08, 2021 56.48 58.70 52.45 52.88 75,690 -3.91(-6.89%)
Mar 05, 2021 55.80 57.22 50.43 56.79 121,900 +0.99(+1.77%)
Mar 04, 2021 59.50 59.50 53.12 55.80 110,331 -3.73(-6.27%)
Mar 03, 2021 62.19 62.22 58.10 59.53 117,181 -3.00(-4.80%)
Mar 02, 2021 67.62 71.82 62.44 62.53 105,949 -5.16(-7.62%)
Mar 01, 2021 64.02 68.31 63.18 67.69 89,605 +5.36(+8.60%)
Feb 26, 2021 69.70 69.70 61.46 62.33 139,700 -2.00(-3.11%)
Feb 25, 2021 66.21 70.15 62.38 64.33 109,226 -2.39(-3.58%)
Feb 24, 2021 67.94 71.00 66.14 66.72 136,461 -1.39(-2.04%)
Feb 23, 2021 71.00 71.61 66.41 68.11 169,920 -4.67(-6.42%)
Feb 22, 2021 76.00 76.67 71.19 72.78 142,631 -4.18(-5.43%)
Feb 19, 2021 76.37 78.91 74.36 76.96 84,000 +0.69(+0.90%)
Feb 18, 2021 82.63 85.05 75.39 76.27 82,034 -8.09(-9.59%)
Feb 17, 2021 83.25 86.69 82.12 84.36 63,596 -1.69(-1.96%)
Feb 16, 2021 88.28 90.80 85.21 86.05 140,419 -2.93(-3.29%)
Feb 12, 2021 87.59 90.79 86.44 88.98 51,200 +0.09(+0.10%)
Feb 11, 2021 91.46 91.46 85.26 88.89 72,013 -2.79(-3.04%)
Feb 10, 2021 90.06 95.38 90.06 91.68 99,934 +1.65(+1.83%)
Feb 09, 2021 85.06 91.79 83.97 90.03 116,029 +4.25(+4.95%)
Feb 08, 2021 84.50 86.00 82.00 85.78 147,740 +1.57(+1.86%)
Feb 05, 2021 80.00 85.00 79.30 84.21 152,500 +4.61(+5.79%)
Feb 04, 2021 75.21 79.61 75.21 79.60 79,515 +3.98(+5.26%)
Feb 03, 2021 74.92 75.97 72.33 75.62 37,869 +1.13(+1.52%)
Feb 02, 2021 70.22 74.51 69.01 74.49 67,320 +5.01(+7.21%)
Feb 01, 2021 65.81 69.99 64.58 69.48 246,297 +4.53(+6.97%)
Jan 29, 2021 67.02 67.44 62.40 64.95 130,400 -1.47(-2.21%)
Jan 28, 2021 65.80 69.45 64.28 66.42 183,475 +1.74(+2.69%)
Jan 27, 2021 68.25 70.94 62.60 64.68 436,948 -5.25(-7.51%)
Jan 26, 2021 75.08 75.08 69.00 69.93 533,481 -5.06(-6.75%)
Jan 25, 2021 74.01 77.08 71.86 74.99 304,567 +0.56(+0.75%)
Jan 22, 2021 75.64 77.54 71.13 74.43 194,000 -2.11(-2.76%)
Jan 21, 2021 75.64 79.97 74.12 76.54 170,983 +0.86(+1.14%)
Jan 20, 2021 74.04 76.19 72.64 75.68 261,181 +1.13(+1.52%)
Jan 19, 2021 74.87 76.20 71.81 74.55 133,916 +0.10(+0.13%)
Jan 15, 2021 74.94 76.75 72.03 74.45 240,900 -0.72(-0.96%)
Jan 14, 2021 70.66 75.67 70.66 75.17 97,248 +4.52(+6.40%)
Jan 13, 2021 69.77 74.24 68.32 70.65 103,766 +0.89(+1.28%)
Jan 12, 2021 66.73 72.09 66.00 69.76 191,631 +1.54(+2.26%)
Jan 11, 2021 66.09 69.05 62.72 68.22 293,506 +1.76(+2.65%)
Jan 08, 2021 66.42 71.49 66.00 66.46 285,400 -0.50(-0.75%)
Jan 07, 2021 64.35 71.39 64.11 66.96 1,197,428 +4.14(+6.59%)
Jan 06, 2021 59.25 63.56 53.77 62.82 671,034 +3.01(+5.03%)
Jan 05, 2021 65.47 65.66 58.15 59.81 476,843 -7.65(-11.34%)
Jan 04, 2021 71.51 73.41 66.20 67.46 247,143 -4.09(-5.72%)
Dec 31, 2020 71.55 71.55 71.55 136,405 -3.88(-5.14%)
Dec 30, 2020 84.15 84.89 74.95 75.43 136,405 -8.71(-10.35%)
Dec 29, 2020 82.39 84.84 79.19 84.14 143,925 +0.33(+0.39%)
Dec 28, 2020 88.56 88.65 81.83 83.81 146,592 -5.13(-5.77%)
Dec 24, 2020 82.30 89.06 81.99 88.94 104,100 +5.47(+6.55%)
Dec 23, 2020 82.38 85.78 80.44 83.47 111,651 +0.75(+0.91%)
Dec 22, 2020 78.85 83.39 76.27 82.72 177,743 +4.92(+6.32%)
Dec 21, 2020 75.50 78.21 70.02 77.80 281,858 +1.70(+2.23%)
Dec 18, 2020 79.05 82.64 73.46 76.10 1,732,800 -0.36(-0.47%)
Dec 17, 2020 72.56 76.97 71.33 76.46 239,121 +4.62(+6.43%)
Dec 16, 2020 70.22 72.64 69.31 71.84 131,087 +1.92(+2.75%)
Dec 15, 2020 73.20 73.64 66.91 69.92 147,452 -2.75(-3.78%)
Dec 14, 2020 63.20 75.00 62.37 72.67 234,837 +10.53(+16.95%)
Dec 11, 2020 59.13 64.20 56.83 62.14 128,000 +2.64(+4.44%)
Dec 10, 2020 49.87 63.50 48.38 59.50 231,692 +9.43(+18.83%)
Dec 09, 2020 49.61 51.92 49.01 50.07 122,749 +0.57(+1.15%)
Dec 08, 2020 50.00 51.66 49.27 49.50 186,824 -0.47(-0.94%)
Dec 07, 2020 50.58 53.00 49.63 49.97 126,404 -1.74(-3.36%)
Dec 04, 2020 50.81 53.88 50.74 51.71 132,200 +1.15(+2.27%)
Dec 03, 2020 49.99 52.99 49.08 50.56 94,413 +0.60(+1.20%)
Dec 02, 2020 51.19 51.92 49.19 49.96 99,329 -1.01(-1.98%)
Dec 01, 2020 53.29 54.63 50.74 50.97 189,636 -0.50(-0.97%)
Nov 30, 2020 48.07 54.27 47.42 51.47 203,860 +3.80(+7.97%)
Nov 27, 2020 45.39 48.09 44.61 47.67 40,300 +2.32(+5.12%)
Nov 25, 2020 46.47 48.45 44.91 45.35 88,500 -1.56(-3.33%)
Nov 24, 2020 48.91 51.33 46.30 46.91 102,217 -1.73(-3.56%)
Nov 23, 2020 52.16 54.12 47.96 48.64 90,731 -3.07(-5.94%)
Nov 20, 2020 53.38 54.67 50.88 51.71 87,800 -3.24(-5.90%)
Nov 19, 2020 52.68 57.67 52.68 54.95 65,812 +2.05(+3.88%)
Nov 18, 2020 51.70 57.66 51.70 52.90 119,464 +1.20(+2.32%)
Nov 17, 2020 47.38 52.63 47.01 51.70 123,527 +3.86(+8.07%)
Nov 16, 2020 48.00 48.75 45.74 47.84 60,874 +0.01(+0.02%)
Nov 13, 2020 42.98 48.30 42.00 47.83 119,500 +5.30(+12.46%)
Nov 12, 2020 39.65 43.13 39.65 42.53 52,649 +2.43(+6.06%)
Nov 11, 2020 39.16 41.89 38.69 40.10 52,096 +0.57(+1.44%)
Nov 10, 2020 40.50 42.17 37.84 39.53 67,923 -1.97(-4.75%)
Nov 09, 2020 44.32 46.48 41.48 41.50 136,323 -2.37(-5.40%)
Nov 06, 2020 45.01 45.27 41.16 43.87 73,400 -2.15(-4.67%)
Nov 05, 2020 41.32 49.81 40.55 46.02 176,550 +4.75(+11.51%)
Nov 04, 2020 36.41 41.98 36.09 41.27 111,776 +5.21(+14.45%)
Nov 03, 2020 34.93 36.33 34.14 36.06 164,926 +1.27(+3.65%)
Nov 02, 2020 36.76 36.76 33.88 34.79 93,263 -0.44(-1.25%)
Oct 30, 2020 34.78 35.81 33.87 35.23 173,900 +0.45(+1.29%)
Oct 29, 2020 36.07 36.55 33.91 34.78 54,125 -1.22(-3.39%)
Oct 28, 2020 36.10 37.65 33.84 36.00 187,487 -0.75(-2.04%)
Oct 27, 2020 32.34 37.99 31.60 36.75 168,430 +4.40(+13.60%)
Oct 26, 2020 30.10 32.80 30.03 32.35 114,451 +2.29(+7.62%)
Oct 23, 2020 29.86 31.72 29.73 30.06 134,700 +0.44(+1.49%)
Oct 22, 2020 28.88 31.00 27.53 29.62 150,235 +0.81(+2.81%)
Oct 21, 2020 29.19 30.76 28.81 28.81 184,052 -0.21(-0.72%)
Oct 20, 2020 32.04 33.45 29.02 29.02 202,355 -3.67(-11.23%)
Oct 19, 2020 31.54 34.06 31.54 32.69 119,879 +1.69(+5.45%)
Oct 16, 2020 34.05 34.87 31.00 31.00 108,600 -3.01(-8.85%)
Oct 15, 2020 34.45 36.55 33.03 34.01 99,543 -1.00(-2.86%)
Oct 14, 2020 39.73 41.22 33.83 35.01 176,964 -3.93(-10.09%)
Oct 13, 2020 46.15 46.15 38.87 38.94 119,297 -5.23(-11.84%)
Oct 12, 2020 43.65 46.34 43.63 44.17 86,063 +0.58(+1.33%)
Oct 09, 2020 42.92 48.77 42.19 43.59 115,100 +0.36(+0.83%)
Oct 08, 2020 46.35 47.29 42.00 43.23 144,653 -1.95(-4.32%)
Oct 07, 2020 39.88 50.19 39.52 45.18 527,404 +5.65(+14.29%)
Oct 06, 2020 35.00 41.00 33.97 39.53 219,137 +4.92(+14.22%)
Oct 05, 2020 33.36 35.99 32.33 34.61 328,636 +1.60(+4.85%)
Oct 02, 2020 32.93 36.33 31.47 33.01 226,000 -0.49(-1.46%)
Oct 01, 2020 31.45 34.88 30.51 33.50 1,223,420 +3.37(+11.18%)
Sep 30, 2020 28.40 30.31 27.20 30.13 129,552 +1.29(+4.47%)
Sep 29, 2020 27.32 30.02 26.03 28.84 424,634 +1.05(+3.78%)
Sep 28, 2020 25.36 31.44 25.25 27.79 450,837 +1.59(+6.07%)
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.