Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prelude Therapeutics Inc (NQ: PRLD )

0.9642 +0.0142 (+1.49%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 25, 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 (%)
Nov 25, 2024 0.9500 0.9738 0.9401 0.9642 347,796 +0.02(+1.63%)
Nov 22, 2024 0.9600 0.9700 0.9390 0.9487 288,429 -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.