Prelude Therapeutics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 6, 2025	0.82	0.82	0.75	0.79	-	-3.88%	108,154
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
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