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 Inc (NQ: PRLD )

5.560 -0.210 (-3.64%)
Streaming Delayed Price Updated: 11:56 AM EDT, Aug 16, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 15, 2024 5.310 5.840 5.305 5.770 95,377 +0.61(+11.82%)
Aug 14, 2024 6.340 6.800 5.160 5.160 191,355 -1.04(-16.77%)
Aug 13, 2024 4.700 6.340 4.700 6.200 250,809 +1.45(+30.53%)
Aug 12, 2024 5.000 5.198 4.500 4.750 97,084 -0.35(-6.86%)
Aug 09, 2024 5.470 5.610 4.990 5.100 78,884 -0.34(-6.25%)
Aug 08, 2024 5.120 5.640 4.740 5.440 124,090 +0.34(+6.67%)
Aug 07, 2024 5.740 5.850 5.060 5.100 402,104 -0.49(-8.77%)
Aug 06, 2024 5.120 5.690 4.870 5.590 200,713 +0.47(+9.18%)
Aug 05, 2024 5.300 5.480 4.970 5.120 136,041 -0.72(-12.33%)
Aug 02, 2024 5.290 6.114 5.290 5.840 92,384 +0.19(+3.36%)
Aug 01, 2024 6.380 6.400 5.590 5.650 59,033 -0.72(-11.30%)
Jul 31, 2024 5.940 6.760 5.682 6.370 158,883 +0.43(+7.24%)
Jul 30, 2024 5.470 5.996 5.330 5.940 71,850 +0.49(+8.99%)
Jul 29, 2024 5.820 5.930 5.280 5.450 71,850 -0.34(-5.87%)
Jul 26, 2024 6.000 6.000 5.700 5.790 36,159 -0.20(-3.34%)
Jul 25, 2024 5.840 6.085 5.676 5.990 82,985 +0.16(+2.74%)
Jul 24, 2024 6.100 6.630 5.770 5.830 76,085 -0.33(-5.36%)
Jul 23, 2024 4.930 6.200 4.830 6.160 285,190 +1.16(+23.20%)
Jul 22, 2024 5.250 5.315 4.695 5.000 165,314 -0.16(-3.10%)
Jul 19, 2024 5.260 5.260 4.730 5.160 357,823 -0.10(-1.90%)
Jul 18, 2024 6.160 6.720 5.250 5.260 274,332 -0.95(-15.23%)
Jul 17, 2024 6.100 6.680 5.570 6.205 448,068 -0.00(-0.08%)
Jul 16, 2024 5.680 6.500 5.680 6.210 322,630 +0.54(+9.52%)
Jul 15, 2024 4.600 5.920 4.460 5.670 309,550 +1.11(+24.34%)
Jul 12, 2024 3.990 4.745 3.910 4.560 118,512 +0.59(+14.86%)
Jul 11, 2024 3.710 4.245 3.450 3.970 430,799 +0.38(+10.58%)
Jul 10, 2024 3.470 3.710 3.388 3.590 80,767 +0.13(+3.76%)
Jul 09, 2024 3.460 3.680 3.330 3.460 201,147 +0.01(+0.29%)
Jul 08, 2024 3.650 3.845 3.410 3.450 24,900 -0.15(-4.17%)
Jul 05, 2024 3.630 3.670 3.560 3.600 9,961 -0.02(-0.55%)
Jul 03, 2024 3.700 3.700 3.580 3.620 10,000 -0.11(-2.95%)
Jul 02, 2024 3.800 3.800 3.660 3.730 10,241 -0.04(-1.06%)
Jul 01, 2024 3.754 3.870 3.625 3.770 36,382 -0.04(-1.05%)
Jun 28, 2024 3.710 3.880 3.600 3.810 208,471 +0.12(+3.25%)
Jun 27, 2024 3.710 3.744 3.620 3.690 21,779 -0.01(-0.27%)
Jun 26, 2024 3.780 3.790 3.650 3.700 32,000 -0.09(-2.37%)
Jun 25, 2024 3.930 3.930 3.670 3.790 34,648 -0.14(-3.56%)
Jun 24, 2024 3.800 3.930 3.760 3.930 25,244 +0.11(+2.88%)
Jun 21, 2024 3.750 3.850 3.600 3.820 78,015 +0.11(+3.10%)
Jun 20, 2024 3.750 3.874 3.600 3.705 87,437 -0.17(-4.26%)
Jun 18, 2024 3.780 3.950 3.780 3.870 70,877 -0.06(-1.53%)
Jun 17, 2024 3.880 3.950 3.722 3.930 27,159 +0.03(+0.77%)
Jun 14, 2024 3.840 3.908 3.660 3.900 32,316 +0.00(+0.00%)
Jun 13, 2024 4.020 4.030 3.860 3.900 27,408 -0.13(-3.23%)
Jun 12, 2024 4.190 4.440 3.890 4.030 69,567 +0.01(+0.25%)
Jun 11, 2024 3.880 4.065 3.850 4.020 46,596 +0.06(+1.52%)
Jun 10, 2024 3.590 4.015 3.590 3.960 55,274 +0.21(+5.60%)
Jun 07, 2024 3.790 3.790 3.635 3.750 17,970 -0.03(-0.79%)
Jun 06, 2024 3.720 3.820 3.700 3.780 34,492 +0.01(+0.27%)
Jun 05, 2024 3.610 3.880 3.510 3.770 22,647 +0.21(+5.90%)
Jun 04, 2024 3.760 3.760 3.460 3.560 59,106 -0.13(-3.52%)
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.


 

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.