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)

1.550 -0.130 (-7.74%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 03, 2025 1.580 4.220 1.430 3.980 33,885,352 +2.39(+150.31%)
Oct 31, 2025 1.560 1.640 1.510 1.590 111,378 +0.02(+1.27%)
Oct 30, 2025 1.570 1.610 1.470 1.570 141,457 -0.01(-0.63%)
Oct 29, 2025 1.570 1.619 1.500 1.580 175,752 +0.04(+2.60%)
Oct 28, 2025 1.720 1.720 1.540 1.540 125,500 -0.17(-9.94%)
Oct 27, 2025 1.660 1.715 1.570 1.710 269,183 +0.09(+5.56%)
Oct 24, 2025 1.500 1.630 1.485 1.620 227,500 +0.12(+8.00%)
Oct 23, 2025 1.590 1.590 1.470 1.500 114,873 -0.08(-5.06%)
Oct 22, 2025 1.600 1.680 1.440 1.580 376,709 -0.06(-3.66%)
Oct 21, 2025 1.290 1.650 1.230 1.640 1,228,205 +0.35(+27.13%)
Oct 20, 2025 1.170 1.300 1.160 1.290 179,764 +0.10(+8.40%)
Oct 17, 2025 1.300 1.350 1.160 1.190 174,111 -0.12(-9.16%)
Oct 16, 2025 1.360 1.418 1.270 1.310 106,710 -0.05(-3.68%)
Oct 15, 2025 1.310 1.400 1.290 1.360 211,243 +0.06(+4.62%)
Oct 14, 2025 1.270 1.320 1.210 1.300 76,337 +0.05(+4.00%)
Oct 13, 2025 1.250 1.290 1.200 1.250 89,120 -0.01(-0.79%)
Oct 10, 2025 1.390 1.405 1.150 1.260 547,323 -0.14(-10.00%)
Oct 09, 2025 1.450 1.460 1.320 1.400 177,765 -0.02(-1.41%)
Oct 08, 2025 1.410 1.497 1.360 1.420 240,943 -0.02(-1.39%)
Oct 07, 2025 1.450 1.459 1.380 1.440 58,496 -0.02(-1.37%)
Oct 06, 2025 1.470 1.531 1.330 1.460 261,835 -0.01(-0.68%)
Oct 03, 2025 1.440 1.530 1.420 1.470 282,000 +0.03(+2.08%)
Oct 02, 2025 1.510 1.590 1.400 1.440 235,954 -0.07(-4.64%)
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.