Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
0.7523
+0.0583 (8.40%)
Apr 15, 2025, 4:00 PM EDT - Market closed
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2025 | 0.69 | 0.77 | 0.69 | 0.75 | 0.75 | 8.40% | 133,596 |
| 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 |
| Mar 17, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.75 | 1.36% | 186,646 |
| Mar 14, 2025 | 0.75 | 0.79 | 0.74 | 0.74 | 0.74 | 5.36% | 301,278 |
| Mar 13, 2025 | 0.70 | 0.80 | 0.68 | 0.71 | 0.71 | 1.54% | 165,353 |
| Mar 12, 2025 | 0.71 | 0.76 | 0.69 | 0.70 | 0.70 | 5.33% | 259,318 |
| Mar 11, 2025 | 0.67 | 0.86 | 0.66 | 0.66 | 0.66 | -1.34% | 188,994 |
| Mar 10, 2025 | 0.72 | 0.76 | 0.67 | 0.67 | 0.67 | -8.97% | 200,320 |
| Mar 7, 2025 | 0.71 | 0.76 | 0.71 | 0.74 | 0.74 | 3.36% | 81,669 |
| Mar 6, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | 0.71 | -5.68% | 73,440 |
| Mar 5, 2025 | 0.75 | 0.77 | 0.70 | 0.76 | 0.76 | 2.03% | 86,427 |
| Mar 4, 2025 | 0.68 | 0.75 | 0.67 | 0.74 | 0.74 | 8.19% | 110,780 |
| Mar 3, 2025 | 0.74 | 0.77 | 0.67 | 0.68 | 0.68 | -9.88% | 254,457 |
| Feb 28, 2025 | 0.75 | 0.78 | 0.73 | 0.76 | 0.76 | 1.88% | 174,754 |
| Feb 27, 2025 | 0.81 | 0.83 | 0.74 | 0.75 | 0.75 | -7.84% | 243,909 |
| Feb 26, 2025 | 0.81 | 0.84 | 0.81 | 0.81 | 0.81 | 0.30% | 146,825 |
| Feb 25, 2025 | 0.83 | 0.85 | 0.81 | 0.81 | 0.81 | -3.22% | 183,642 |
| Feb 24, 2025 | 0.88 | 0.91 | 0.83 | 0.83 | 0.83 | -4.37% | 100,308 |
| Feb 21, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | 0.87 | -3.50% | 161,152 |
| Feb 20, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.90 | 0.28% | 167,023 |
| Feb 19, 2025 | 0.95 | 0.98 | 0.89 | 0.90 | 0.90 | -5.14% | 183,009 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | 0.95 | -2.19% | 202,770 |
| Feb 14, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.97 | 2.11% | 169,687 |
| Feb 13, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.95 | 4.86% | 148,455 |
| Feb 12, 2025 | 0.91 | 0.97 | 0.90 | 0.91 | 0.91 | -1.53% | 211,126 |
| Feb 11, 2025 | 1.08 | 1.08 | 0.92 | 0.92 | 0.92 | -15.59% | 283,814 |
| Feb 10, 2025 | 1.04 | 1.09 | 0.98 | 1.09 | 1.09 | 7.92% | 691,077 |
| Feb 7, 2025 | 1.10 | 1.13 | 1.00 | 1.01 | 1.01 | -9.01% | 262,964 |
| Feb 6, 2025 | 1.17 | 1.19 | 1.10 | 1.11 | 1.11 | -5.13% | 106,199 |
| Feb 5, 2025 | 1.12 | 1.19 | 1.10 | 1.17 | 1.17 | 5.41% | 218,966 |
| Feb 4, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 1.11 | - | 74,517 |