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)

2.260 +0.020 (+0.89%)
Streaming Delayed Price Updated: 4:00 PM EST, Jan 14, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 14, 2026 2.180 2.300 2.125 2.260 317,806 +0.02(+0.89%)
Jan 13, 2026 2.170 2.260 2.050 2.240 366,150 +0.04(+1.82%)
Jan 12, 2026 2.610 2.670 2.100 2.200 1,466,186 -0.43(-16.35%)
Jan 09, 2026 2.780 2.820 2.630 2.630 633,841 -0.13(-4.71%)
Jan 08, 2026 2.800 2.990 2.740 2.760 358,418 -0.07(-2.47%)
Jan 07, 2026 2.640 2.870 2.560 2.830 974,913 +0.27(+10.55%)
Jan 06, 2026 2.480 2.640 2.410 2.560 210,814 +0.12(+4.92%)
Jan 05, 2026 2.710 2.789 2.370 2.440 433,910 -0.29(-10.62%)
Jan 02, 2026 2.900 2.904 2.600 2.730 362,202 -0.17(-5.86%)
Dec 31, 2025 2.810 2.950 2.750 2.900 219,203 +0.06(+2.11%)
Dec 30, 2025 2.950 2.980 2.640 2.840 529,703 -0.10(-3.40%)
Dec 29, 2025 2.420 3.000 2.360 2.940 1,553,377 +0.49(+20.00%)
Dec 26, 2025 2.260 2.480 2.210 2.450 267,187 +0.22(+9.87%)
Dec 24, 2025 2.200 2.330 2.200 2.230 107,876 +0.04(+1.83%)
Dec 23, 2025 2.230 2.245 2.118 2.190 313,898 -0.07(-3.10%)
Dec 22, 2025 2.170 2.380 2.090 2.260 570,098 +0.12(+5.61%)
Dec 19, 2025 1.940 2.150 1.895 2.140 621,834 +0.22(+11.46%)
Dec 18, 2025 1.980 2.015 1.900 1.920 169,904 -0.03(-1.54%)
Dec 17, 2025 2.030 2.170 1.870 1.950 885,163 -0.04(-2.01%)
Dec 16, 2025 1.900 2.060 1.790 1.990 993,663 +0.05(+2.58%)
Dec 15, 2025 1.720 1.980 1.710 1.940 1,104,627 +0.23(+13.45%)
Dec 12, 2025 1.620 1.720 1.602 1.710 341,632 +0.08(+4.91%)
Dec 11, 2025 1.650 1.690 1.610 1.630 160,899 -0.02(-1.21%)
Dec 10, 2025 1.710 1.718 1.620 1.650 231,813 -0.05(-2.94%)
Dec 09, 2025 1.470 1.700 1.460 1.700 631,359 +0.24(+16.44%)
Dec 08, 2025 1.500 1.510 1.450 1.460 206,711 +0.00(+0.00%)
Dec 05, 2025 1.560 1.560 1.425 1.460 292,779 -0.08(-5.19%)
Dec 04, 2025 1.340 1.550 1.340 1.540 292,094 +0.16(+11.59%)
Dec 03, 2025 1.330 1.400 1.295 1.380 264,228 +0.03(+2.60%)
Dec 02, 2025 1.550 1.550 1.340 1.345 476,008 -0.21(-13.23%)
Dec 01, 2025 1.670 1.670 1.510 1.550 252,975 -0.13(-7.74%)
Nov 28, 2025 1.660 1.700 1.600 1.680 370,862 +0.01(+0.60%)
Nov 26, 2025 1.590 1.680 1.530 1.670 296,741 +0.08(+5.03%)
Nov 25, 2025 1.420 1.600 1.320 1.590 799,502 +0.19(+13.57%)
Nov 24, 2025 1.660 1.660 1.400 1.400 575,138 -0.27(-16.17%)
Nov 21, 2025 1.610 1.690 1.520 1.670 429,907 +0.07(+4.37%)
Nov 20, 2025 1.650 1.683 1.500 1.600 296,694 -0.07(-4.19%)
Nov 19, 2025 1.650 1.700 1.610 1.670 245,638 -0.01(-0.60%)
Nov 18, 2025 1.630 1.730 1.550 1.680 671,821 +0.03(+1.82%)
Nov 17, 2025 1.520 1.690 1.460 1.650 700,412 +0.13(+8.55%)
Nov 14, 2025 1.470 1.540 1.420 1.520 572,420 +0.01(+0.66%)
Nov 13, 2025 1.480 1.620 1.420 1.510 813,498 +0.04(+2.72%)
Nov 12, 2025 1.380 1.480 1.340 1.470 700,151 +0.12(+8.89%)
Nov 11, 2025 1.270 1.395 1.210 1.350 607,649 +0.09(+7.14%)
Nov 10, 2025 1.190 1.290 1.173 1.260 513,660 +0.07(+5.88%)
Nov 07, 2025 1.330 1.330 1.190 1.190 1,091,496 -0.16(-11.85%)
Nov 06, 2025 1.380 1.510 1.340 1.350 1,141,346 -0.04(-2.88%)
Nov 05, 2025 1.650 1.650 1.380 1.390 3,001,163 -0.37(-21.02%)
Nov 04, 2025 2.120 2.200 1.530 1.760 26,368,870 -2.22(-55.78%)
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.