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

Prelude Therapeutics Inc (NQ: PRLD )

4.000 -0.280 (-6.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 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%)
Apr 03, 2023 5.780 6.760 5.780 6.600 80,949 +0.90(+15.79%)
Mar 31, 2023 6.330 6.620 5.600 5.700 199,776 -0.53(-8.51%)
Mar 30, 2023 6.400 6.672 6.080 6.230 50,609 -0.17(-2.66%)
Mar 29, 2023 6.100 6.510 5.865 6.400 30,330 +0.45(+7.56%)
Mar 28, 2023 5.950 6.350 5.630 5.950 63,874 -0.32(-5.10%)
Mar 27, 2023 6.430 6.560 6.190 6.270 33,124 -0.17(-2.64%)
Mar 24, 2023 6.600 6.600 6.173 6.440 25,981 -0.02(-0.31%)
Mar 23, 2023 6.060 6.590 5.770 6.460 35,399 +0.38(+6.25%)
Mar 22, 2023 5.960 6.370 5.400 6.080 431,425 +0.11(+1.84%)
Mar 21, 2023 6.900 6.900 5.870 5.970 69,199 -0.76(-11.29%)
Mar 20, 2023 6.740 6.740 6.280 6.730 30,324 -0.01(-0.15%)
Mar 17, 2023 6.560 6.920 6.270 6.740 119,435 +0.18(+2.74%)
Mar 16, 2023 6.430 6.740 6.062 6.560 32,384 +0.04(+0.61%)
Mar 15, 2023 5.660 6.617 5.400 6.520 35,755 +0.51(+8.49%)
Mar 14, 2023 6.010 6.220 5.850 6.010 88,967 +0.11(+1.86%)
Mar 13, 2023 5.990 6.125 5.800 5.900 53,404 -0.13(-2.16%)
Mar 10, 2023 5.860 6.180 5.730 6.030 63,658 +0.04(+0.67%)
Mar 09, 2023 6.090 6.100 5.600 5.990 42,485 -0.04(-0.66%)
Mar 08, 2023 5.960 6.170 5.810 6.030 53,522 +0.07(+1.17%)
Mar 07, 2023 5.930 6.105 5.820 5.960 45,515 +0.05(+0.85%)
Mar 06, 2023 6.040 6.040 5.610 5.910 58,931 -0.21(-3.43%)
Mar 03, 2023 5.800 6.240 5.610 6.120 58,855 +0.32(+5.52%)
Mar 02, 2023 5.920 6.015 5.780 5.800 28,232 -0.13(-2.19%)
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.