Prelude Therapeutics Inc (NQ: PRLD )
6.210
+0.540
(+9.52%)
Streaming Delayed Price
Updated: 4:00 PM EDT, Jul 16, 2024
Add to My Watchlist
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| 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%) |
| Jun 03, 2024 | 3.920 | 4.025 | 3.630 | 3.690 | 31,565 | -0.16(-4.16%) |
| May 31, 2024 | 3.840 | 3.940 | 3.594 | 3.850 | 85,083 | -0.02(-0.52%) |
| May 30, 2024 | 3.370 | 4.130 | 3.370 | 3.870 | 68,418 | +0.55(+16.57%) |
| May 29, 2024 | 3.720 | 3.950 | 3.320 | 3.320 | 72,944 | -0.39(-10.51%) |
| May 28, 2024 | 4.060 | 4.215 | 3.700 | 3.710 | 74,725 | -0.38(-9.29%) |
| May 24, 2024 | 4.190 | 4.280 | 3.910 | 4.090 | 25,733 | +0.05(+1.24%) |
| May 23, 2024 | 3.980 | 4.350 | 3.890 | 4.040 | 41,746 | -0.08(-1.94%) |
| May 22, 2024 | 3.860 | 4.420 | 3.860 | 4.120 | 17,612 | +0.03(+0.73%) |
| May 21, 2024 | 4.207 | 4.310 | 4.020 | 4.090 | 29,802 | -0.03(-0.73%) |
| May 20, 2024 | 3.940 | 4.210 | 3.900 | 4.120 | 21,967 | +0.12(+3.00%) |
| May 17, 2024 | 4.290 | 4.370 | 3.990 | 4.000 | 40,809 | -0.28(-6.54%) |
| May 16, 2024 | 3.860 | 4.420 | 3.860 | 4.280 | 51,711 | +0.28(+7.00%) |
| May 15, 2024 | 3.840 | 4.210 | 3.840 | 4.000 | 48,888 | +0.14(+3.63%) |
| May 14, 2024 | 3.890 | 4.060 | 3.720 | 3.860 | 27,741 | +0.06(+1.58%) |
| May 13, 2024 | 3.760 | 3.950 | 3.750 | 3.800 | 21,629 | +0.07(+1.88%) |
| May 10, 2024 | 4.040 | 4.040 | 3.690 | 3.730 | 53,753 | -0.34(-8.35%) |
| May 09, 2024 | 3.620 | 4.100 | 3.620 | 4.070 | 52,898 | +0.48(+13.37%) |
| May 08, 2024 | 3.690 | 3.934 | 3.590 | 3.590 | 41,344 | -0.11(-2.97%) |
| May 07, 2024 | 4.000 | 4.120 | 3.650 | 3.700 | 36,872 | -0.13(-3.39%) |
| May 06, 2024 | 3.880 | 4.060 | 3.830 | 3.830 | 22,713 | -0.03(-0.78%) |
| May 03, 2024 | 4.030 | 4.110 | 3.795 | 3.860 | 17,251 | -0.13(-3.26%) |
| May 02, 2024 | 3.780 | 4.020 | 3.750 | 3.990 | 27,359 | +0.26(+6.97%) |
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.
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.
Browse Business Sections
Latest Columns
Elsewhere in Business
- Francis Ford Coppola's 'Megalopolis' wrapped at this Georgia hotel. Soon, it'll be open for business
- Amazon Prime Day is a big event for scammers, experts warn
- Anger over Houston power outages after Beryl has repair crews facing threats from some residents
- Five Below's CEO and president steps down amid weak sales
- Walmart retools its young adult clothing line in pursuit of fashion credibility
- Elon Musk says he's moving SpaceX, X headquarters from California to Texas
- Tyson Foods heir pleads not guilty to charge of driving while intoxicated
- Stock market today: A widespread rally sends Wall Street to records, and the Dow leaps 740 points
- Plain old bad luck? New Jersey sports betting revenue down 24% at casinos, and 9.5% overall in June
- Amazon Prime Day is a major cause of injuries for warehouse workers, Senate review says
Most Read
- Minnesota short-term rental hosts, travelers drawing back from oversaturated market • Business
- Star Tribune announces lineup of new editors and revamped news departments • Business
- Protesters say 11 arrested outside UnitedHealthcare HQ in Minnetonka • Business
- Duluth professor's machine could make clothing more recyclable • Business
- How to shop for a health insurance plan in Minnesota • Business
Business
Complete coverage of business news in the Twin Cities, Minnesota and elsewhere, including Fortune 500 Minnesota companies: UnitedHealth Group, Target, Best Buy, 3M, CHS, U.S. Bancorp, General Mills, C.H. Robinson, Land O’Lakes, Ecolab, Ameriprise Financial, Xcel Energy, Hormel Foods, Thrivent Financial, Polaris, Securian Financial Group, Fastenal and Patterson Cos.