Prelude Therapeutics Incorporated (PRLD)

Prelude Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 28, 2025	0.79	0.92	0.77	0.87	0.87	8.80%	382,159
May 27, 2025	0.87	0.92	0.78	0.80	0.80	-9.77%	590,005
May 23, 2025	0.89	0.89	0.83	0.89	0.89	-1.54%	74,248
May 22, 2025	0.92	0.94	0.90	0.90	0.90	-1.53%	13,143
May 21, 2025	0.97	0.99	0.85	0.91	0.91	-6.91%	67,430
May 20, 2025	0.91	1.00	0.89	0.98	0.98	6.31%	93,683
May 19, 2025	0.87	0.93	0.84	0.92	0.92	4.59%	137,153
May 16, 2025	0.93	0.93	0.86	0.88	0.88	-5.74%	139,927
May 15, 2025	0.90	1.05	0.89	0.94	0.94	3.78%	122,601
May 14, 2025	1.03	1.03	0.90	0.90	0.90	-9.71%	152,493
May 13, 2025	0.89	1.08	0.88	1.00	1.00	13.29%	368,016
May 12, 2025	0.86	0.90	0.82	0.88	0.88	13.02%	58,860
May 9, 2025	0.80	0.87	0.78	0.78	0.78	-4.49%	76,739
May 8, 2025	0.77	0.85	0.76	0.82	0.82	6.99%	73,482
May 7, 2025	0.80	0.82	0.75	0.76	0.76	-3.98%	54,876
May 6, 2025	0.81	0.85	0.73	0.80	0.80	-3.12%	108,155
May 5, 2025	0.89	0.89	0.82	0.82	0.82	-7.41%	40,580
May 2, 2025	0.93	0.94	0.87	0.89	0.89	-3.38%	85,025
May 1, 2025	0.97	1.00	0.91	0.92	0.92	-4.30%	82,916
Apr 30, 2025	0.88	0.98	0.85	0.96	0.96	6.53%	142,377
Apr 29, 2025	0.87	0.92	0.85	0.90	0.90	1.61%	52,754
Apr 28, 2025	0.88	0.93	0.85	0.89	0.89	-1.59%	43,239
Apr 25, 2025	0.84	0.95	0.82	0.90	0.90	4.56%	109,845
Apr 24, 2025	0.87	0.89	0.83	0.86	0.86	-2.45%	114,977
Apr 23, 2025	0.94	0.95	0.85	0.88	0.88	-5.91%	99,235
Apr 22, 2025	0.82	0.94	0.82	0.94	0.94	17.53%	183,576
Apr 21, 2025	0.79	0.85	0.78	0.80	0.80	-1.40%	76,846
Apr 17, 2025	0.79	0.86	0.75	0.81	0.81	5.19%	205,948
Apr 16, 2025	0.75	0.80	0.72	0.77	0.77	2.35%	160,968
Apr 15, 2025	0.69	0.77	0.69	0.75	0.75	8.40%	133,651
Apr 14, 2025	0.71	0.72	0.66	0.69	0.69	-2.01%	166,483
Apr 11, 2025	0.66	0.71	0.64	0.71	0.71	10.35%	191,413
Apr 10, 2025	0.65	0.68	0.63	0.64	0.64	-3.45%	147,669
Apr 9, 2025	0.63	0.69	0.61	0.66	0.66	8.88%	163,290
Apr 8, 2025	0.65	0.69	0.61	0.61	0.61	-5.80%	197,204
Apr 7, 2025	0.64	0.72	0.61	0.65	0.65	-3.99%	281,378
Apr 4, 2025	0.70	0.70	0.66	0.68	0.68	-4.67%	195,728
Apr 3, 2025	0.74	0.76	0.71	0.71	0.71	-10.05%	154,627
Apr 2, 2025	0.75	0.80	0.74	0.79	0.79	2.19%	220,177
Apr 1, 2025	0.83	0.87	0.76	0.77	0.77	0.30%	263,598
Mar 31, 2025	0.77	0.87	0.75	0.77	0.77	-3.96%	1,031,416
Mar 28, 2025	0.80	0.84	0.74	0.80	0.80	17.29%	889,251
Mar 27, 2025	0.63	0.68	0.63	0.68	0.68	6.61%	480,395
Mar 26, 2025	0.69	0.71	0.63	0.64	0.64	-8.04%	347,362
Mar 25, 2025	0.76	0.76	0.68	0.70	0.70	-3.42%	137,457
Mar 24, 2025	0.73	0.75	0.72	0.72	0.72	1.32%	74,442
Mar 21, 2025	0.72	0.77	0.71	0.71	0.71	-3.52%	140,127
Mar 20, 2025	0.73	0.74	0.71	0.74	0.74	-0.09%	68,784
Mar 19, 2025	0.71	0.80	0.70	0.74	0.74	4.14%	84,188
Mar 18, 2025	0.75	0.75	0.70	0.71	0.71	-6.23%	64,231

Stock Analysis Pro

Upgrade now for unlimited access to all data and tools.

Market Newsletter

Get a daily email with the top market news in bullet point format.