Prelude Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 4, 2025	1.21	1.21	1.13	1.13	-	-7.38%	27,335
Sep 3, 2025	1.12	1.26	1.10	1.22	1.22	7.96%	254,014
Sep 2, 2025	1.20	1.24	1.12	1.13	1.13	-6.61%	74,518
Aug 29, 2025	1.29	1.30	1.17	1.21	1.21	-7.63%	222,215
Aug 28, 2025	1.29	1.33	1.16	1.31	1.31	2.34%	196,926
Aug 27, 2025	1.20	1.30	1.10	1.28	1.28	4.92%	417,229
Aug 26, 2025	1.30	1.30	1.13	1.22	1.22	-3.94%	207,125
Aug 25, 2025	1.28	1.29	1.10	1.27	1.27	2.42%	634,634
Aug 22, 2025	1.08	1.25	1.01	1.24	1.24	12.73%	494,217
Aug 21, 2025	1.07	1.21	1.03	1.10	1.10	4.76%	419,205
Aug 20, 2025	0.86	1.05	0.85	1.05	1.05	17.55%	385,376
Aug 19, 2025	0.95	0.95	0.87	0.89	0.89	-5.39%	81,123
Aug 18, 2025	0.87	0.95	0.83	0.94	0.94	8.52%	64,675
Aug 15, 2025	0.93	0.93	0.82	0.87	0.87	-7.94%	80,871
Aug 14, 2025	0.91	0.96	0.82	0.95	0.95	4.19%	221,451
Aug 13, 2025	0.81	0.92	0.81	0.91	0.91	8.23%	138,180
Aug 12, 2025	0.82	0.85	0.75	0.84	0.84	1.33%	191,705
Aug 11, 2025	0.89	0.89	0.81	0.83	0.83	-3.56%	97,649
Aug 8, 2025	0.84	0.88	0.83	0.86	0.86	0.06%	60,874
Aug 7, 2025	0.91	0.91	0.84	0.86	0.86	0.85%	161,942
Aug 6, 2025	0.85	0.87	0.82	0.85	0.85	1.01%	107,882
Aug 5, 2025	0.87	0.89	0.83	0.84	0.84	-0.53%	37,936
Aug 4, 2025	0.84	0.89	0.82	0.85	0.85	2.11%	69,841
Aug 1, 2025	0.77	0.87	0.77	0.83	0.83	6.21%	74,563
Jul 31, 2025	0.82	0.88	0.78	0.78	0.78	-4.88%	168,778
Jul 30, 2025	0.81	0.90	0.81	0.82	0.82	-1.42%	63,176
Jul 29, 2025	0.84	1.00	0.82	0.83	0.83	-2.39%	396,718
Jul 28, 2025	0.95	0.98	0.77	0.85	0.85	-8.38%	421,834
Jul 25, 2025	0.91	1.02	0.89	0.93	0.93	1.97%	187,033
Jul 24, 2025	0.92	0.92	0.87	0.91	0.91	0.22%	75,458
Jul 23, 2025	0.85	0.91	0.85	0.91	0.91	6.48%	54,695
Jul 22, 2025	0.86	0.88	0.84	0.85	0.85	1.48%	26,446
Jul 21, 2025	0.80	0.88	0.80	0.84	0.84	4.61%	99,063
Jul 18, 2025	0.80	0.84	0.80	0.81	0.81	-1.83%	49,446
Jul 17, 2025	0.81	0.85	0.77	0.82	0.82	-0.01%	64,297
Jul 16, 2025	0.81	0.83	0.80	0.82	0.82	0.64%	45,985
Jul 15, 2025	0.81	0.84	0.80	0.81	0.81	-0.50%	90,162
Jul 14, 2025	0.82	0.86	0.80	0.82	0.82	0.53%	79,684
Jul 11, 2025	0.89	0.92	0.81	0.81	0.81	-8.16%	161,947
Jul 10, 2025	0.86	0.95	0.85	0.89	0.89	1.39%	133,606
Jul 9, 2025	0.83	0.89	0.83	0.87	0.87	3.86%	101,656
Jul 8, 2025	0.78	0.88	0.78	0.84	0.84	4.43%	196,473
Jul 7, 2025	0.80	0.81	0.79	0.81	0.81	1.61%	45,372
Jul 3, 2025	0.79	0.82	0.78	0.79	0.79	-0.76%	87,143
Jul 2, 2025	0.80	0.82	0.78	0.80	0.80	-	60,459
Jul 1, 2025	0.79	0.84	0.78	0.80	0.80	-1.16%	99,322
Jun 30, 2025	0.82	0.83	0.77	0.81	0.81	3.07%	111,671
Jun 27, 2025	0.86	0.86	0.77	0.79	0.79	-8.69%	1,849,761
Jun 26, 2025	0.85	0.86	0.80	0.86	0.86	0.61%	170,985
Jun 25, 2025	0.86	0.89	0.78	0.85	0.85	-2.43%	169,507