ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Prelude Therapeutics Incorporated - Common Stock (NQ:PRLD)

4.310 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 22, 2026 4.660 4.730 4.280 4.310 321,052 -0.31(-6.71%)
Apr 21, 2026 4.690 4.990 4.480 4.620 378,524 +0.11(+2.44%)
Apr 20, 2026 5.090 5.500 4.500 4.510 982,398 +0.07(+1.58%)
Apr 17, 2026 4.500 4.510 4.100 4.440 367,364 +0.01(+0.23%)
Apr 16, 2026 5.500 5.510 4.210 4.430 830,825 -1.09(-19.75%)
Apr 15, 2026 4.340 5.540 4.263 5.520 977,877 +1.12(+25.45%)
Apr 14, 2026 4.480 4.480 4.270 4.400 204,663 +0.03(+0.69%)
Apr 13, 2026 4.110 4.480 4.010 4.370 177,930 +0.29(+7.11%)
Apr 10, 2026 4.430 4.620 4.080 4.080 194,745 -0.32(-7.27%)
Apr 09, 2026 4.460 4.460 3.830 4.400 237,294 +0.18(+4.27%)
Apr 08, 2026 4.500 4.815 4.190 4.220 397,807 -0.18(-4.09%)
Apr 07, 2026 3.680 4.500 3.680 4.400 689,522 +0.72(+19.57%)
Apr 06, 2026 3.510 3.900 3.480 3.680 391,152 +0.22(+6.36%)
Apr 02, 2026 3.300 3.660 3.270 3.460 105,678 +0.01(+0.29%)
Apr 01, 2026 3.450 3.690 3.440 3.450 139,946 +0.03(+0.88%)
Mar 31, 2026 3.140 3.585 3.140 3.420 188,547 +0.35(+11.40%)
Mar 30, 2026 3.100 3.210 3.010 3.070 176,048 +0.02(+0.66%)
Mar 27, 2026 3.230 3.320 3.010 3.050 119,078 -0.19(-5.86%)
Mar 26, 2026 3.200 3.312 3.120 3.240 72,357 -0.02(-0.61%)
Mar 25, 2026 3.150 3.400 3.150 3.260 99,852 +0.14(+4.49%)
Mar 24, 2026 3.060 3.300 3.055 3.120 200,427 -0.04(-1.27%)
Mar 23, 2026 3.060 3.230 2.923 3.160 164,085 +0.17(+5.69%)
Mar 20, 2026 3.120 3.240 2.830 2.990 339,141 -0.20(-6.27%)
Mar 19, 2026 3.090 3.440 3.080 3.190 191,055 +0.07(+2.24%)
Mar 18, 2026 3.430 3.430 3.040 3.120 97,774 -0.31(-9.04%)
Mar 17, 2026 3.400 3.600 3.370 3.430 138,987 +0.07(+2.08%)
Mar 16, 2026 3.350 3.700 3.235 3.360 256,084 +0.06(+1.82%)
Mar 13, 2026 3.350 3.452 3.095 3.300 245,626 -0.07(-2.08%)
Mar 12, 2026 3.710 3.810 3.330 3.370 278,625 -0.44(-11.55%)
Mar 11, 2026 3.720 4.000 3.508 3.810 600,915 +0.21(+5.83%)
Mar 10, 2026 2.990 3.640 2.990 3.600 425,038 +0.51(+16.50%)
Mar 09, 2026 3.190 3.470 3.060 3.090 285,444 -0.14(-4.33%)
Mar 06, 2026 3.050 3.380 3.050 3.230 249,313 +0.11(+3.53%)
Mar 05, 2026 2.820 3.120 2.760 3.120 358,887 +0.31(+11.03%)
Mar 04, 2026 2.700 2.910 2.602 2.810 169,033 +0.18(+6.84%)
Mar 03, 2026 2.620 2.750 2.540 2.630 125,189 -0.08(-2.95%)
Mar 02, 2026 2.680 2.830 2.660 2.710 106,409 -0.05(-1.81%)
Feb 27, 2026 2.810 2.840 2.670 2.760 96,063 -0.11(-3.83%)
Feb 26, 2026 3.230 3.270 2.780 2.870 257,451 -0.42(-12.77%)
Feb 25, 2026 2.900 3.320 2.850 3.290 672,867 +0.43(+15.03%)
Feb 24, 2026 2.760 3.310 2.678 2.860 502,930 +0.09(+3.25%)
Feb 23, 2026 2.790 3.040 2.600 2.770 1,093,093 -0.01(-0.36%)
Feb 20, 2026 2.260 2.800 2.190 2.780 832,147 +0.51(+22.47%)
Feb 19, 2026 2.160 2.330 2.060 2.270 197,838 +0.12(+5.58%)
Feb 18, 2026 2.110 2.190 2.090 2.150 259,123 +0.04(+1.90%)
Feb 17, 2026 2.220 2.225 2.070 2.110 102,619 -0.12(-5.38%)
Feb 13, 2026 2.270 2.370 2.181 2.230 127,071 -0.01(-0.45%)
Feb 12, 2026 2.100 2.300 2.010 2.240 243,520 +0.15(+7.18%)
Feb 11, 2026 2.140 2.160 1.950 2.090 199,045 -0.01(-0.48%)
Feb 10, 2026 2.150 2.150 2.000 2.100 238,409 -0.05(-2.55%)
Feb 09, 2026 2.150 2.170 2.040 2.155 202,870 -0.02(-0.69%)
Feb 06, 2026 2.070 2.210 1.980 2.170 221,753 +0.15(+7.43%)
Feb 05, 2026 2.260 2.260 1.971 2.020 350,725 -0.28(-12.17%)
Feb 04, 2026 2.300 2.349 2.160 2.300 250,164 +0.01(+0.44%)
Feb 03, 2026 2.090 2.345 2.050 2.290 725,637 +0.26(+12.81%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.