Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
0.967
+0.006 (0.59%)
Nov 21, 2024, 3:54 PM EST - Market closed
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2024 | 0.95 | 0.99 | 0.95 | 0.96 | 0.96 | 0.17% | 206,530 |
| Nov 19, 2024 | 0.96 | 1.00 | 0.94 | 0.96 | 0.96 | 1.92% | 327,889 |
| Nov 18, 2024 | 1.04 | 1.04 | 0.93 | 0.94 | 0.94 | -9.42% | 295,978 |
| Nov 15, 2024 | 1.05 | 1.08 | 1.00 | 1.04 | 1.04 | 0.97% | 426,128 |
| Nov 14, 2024 | 1.07 | 1.10 | 1.01 | 1.03 | 1.03 | -2.83% | 389,575 |
| Nov 13, 2024 | 1.15 | 1.17 | 1.06 | 1.06 | 1.06 | -7.83% | 461,030 |
| Nov 12, 2024 | 1.20 | 1.22 | 1.13 | 1.15 | 1.15 | -3.36% | 537,198 |
| Nov 11, 2024 | 1.20 | 1.24 | 1.19 | 1.19 | 1.19 | - | 297,484 |
| Nov 8, 2024 | 1.25 | 1.29 | 1.14 | 1.19 | 1.19 | -6.30% | 537,041 |
| Nov 7, 2024 | 1.32 | 1.36 | 1.26 | 1.27 | 1.27 | -3.79% | 119,816 |
| Nov 6, 2024 | 1.21 | 1.34 | 1.21 | 1.32 | 1.32 | 2.33% | 125,753 |
| Nov 5, 2024 | 1.21 | 1.32 | 1.18 | 1.29 | 1.29 | 7.50% | 401,023 |
| Nov 4, 2024 | 1.25 | 1.29 | 1.20 | 1.20 | 1.20 | -3.23% | 387,512 |
| Nov 1, 2024 | 1.25 | 1.34 | 1.24 | 1.24 | 1.24 | 3.33% | 377,281 |
| Oct 31, 2024 | 1.31 | 1.33 | 1.10 | 1.20 | 1.20 | -9.09% | 1,520,014 |
| Oct 30, 2024 | 1.40 | 1.42 | 1.32 | 1.32 | 1.32 | -7.69% | 574,340 |
| Oct 29, 2024 | 1.50 | 1.53 | 1.39 | 1.43 | 1.43 | -4.67% | 378,235 |
| Oct 28, 2024 | 1.51 | 1.58 | 1.48 | 1.50 | 1.50 | -1.32% | 269,682 |
| Oct 25, 2024 | 1.54 | 1.58 | 1.50 | 1.52 | 1.52 | -1.94% | 273,772 |
| Oct 24, 2024 | 1.67 | 1.67 | 1.55 | 1.55 | 1.55 | -5.49% | 346,365 |
| Oct 23, 2024 | 1.73 | 1.76 | 1.58 | 1.64 | 1.64 | -6.82% | 330,295 |
| Oct 22, 2024 | 1.78 | 1.80 | 1.70 | 1.76 | 1.76 | -1.12% | 196,727 |
| Oct 21, 2024 | 1.93 | 1.93 | 1.74 | 1.78 | 1.78 | -6.32% | 211,013 |
| Oct 18, 2024 | 1.91 | 1.96 | 1.88 | 1.90 | 1.90 | -1.04% | 197,467 |
| Oct 17, 2024 | 1.95 | 1.96 | 1.89 | 1.92 | 1.92 | -1.03% | 128,285 |
| Oct 16, 2024 | 1.92 | 2.01 | 1.88 | 1.94 | 1.94 | 1.57% | 699,280 |
| Oct 15, 2024 | 1.92 | 1.96 | 1.87 | 1.91 | 1.91 | -1.55% | 175,935 |
| Oct 14, 2024 | 1.98 | 1.98 | 1.91 | 1.94 | 1.94 | -0.77% | 366,930 |
| Oct 11, 2024 | 1.95 | 1.98 | 1.91 | 1.96 | 1.96 | 0.77% | 126,967 |
| Oct 10, 2024 | 1.90 | 1.94 | 1.82 | 1.94 | 1.94 | 2.11% | 100,457 |
| Oct 9, 2024 | 2.06 | 2.06 | 1.90 | 1.90 | 1.90 | -6.86% | 159,184 |
| Oct 8, 2024 | 1.97 | 2.08 | 1.91 | 2.04 | 2.04 | 3.03% | 118,164 |
| Oct 7, 2024 | 1.97 | 2.05 | 1.92 | 1.98 | 1.98 | -1.00% | 164,364 |
| Oct 4, 2024 | 1.91 | 2.05 | 1.87 | 2.00 | 2.00 | 5.82% | 120,168 |
| Oct 3, 2024 | 2.01 | 2.02 | 1.86 | 1.89 | 1.89 | -6.90% | 162,176 |
| Oct 2, 2024 | 2.02 | 2.04 | 1.94 | 2.03 | 2.03 | - | 151,798 |
| Oct 1, 2024 | 2.03 | 2.10 | 1.98 | 2.03 | 2.03 | -1.93% | 218,755 |
| Sep 30, 2024 | 2.10 | 2.16 | 2.00 | 2.07 | 2.07 | -2.36% | 191,301 |
| Sep 27, 2024 | 2.24 | 2.24 | 2.12 | 2.12 | 2.12 | -4.07% | 119,234 |
| Sep 26, 2024 | 2.12 | 2.25 | 2.05 | 2.21 | 2.21 | 6.25% | 267,296 |
| Sep 25, 2024 | 2.22 | 2.22 | 1.98 | 2.08 | 2.08 | -5.45% | 305,745 |
| Sep 24, 2024 | 2.42 | 2.45 | 2.17 | 2.20 | 2.20 | -7.17% | 388,718 |
| Sep 23, 2024 | 2.56 | 2.56 | 2.36 | 2.37 | 2.37 | -7.06% | 227,623 |
| Sep 20, 2024 | 2.55 | 2.67 | 2.45 | 2.55 | 2.55 | - | 469,059 |
| Sep 19, 2024 | 2.56 | 2.72 | 2.47 | 2.55 | 2.55 | 4.51% | 800,904 |
| Sep 18, 2024 | 2.42 | 2.55 | 2.41 | 2.44 | 2.44 | -0.41% | 445,320 |
| Sep 17, 2024 | 2.65 | 2.66 | 2.40 | 2.45 | 2.45 | -5.77% | 602,342 |
| Sep 16, 2024 | 2.78 | 2.84 | 2.52 | 2.60 | 2.60 | -6.14% | 1,040,741 |
| Sep 13, 2024 | 4.90 | 5.08 | 2.69 | 2.77 | 2.77 | -42.65% | 2,487,957 |
| Sep 12, 2024 | 5.02 | 5.06 | 4.78 | 4.83 | 4.83 | -3.40% | 41,478 |
| Sep 11, 2024 | 5.33 | 5.43 | 4.97 | 5.00 | 5.00 | -7.06% | 129,705 |
| Sep 10, 2024 | 4.94 | 5.53 | 4.79 | 5.38 | 5.38 | 8.47% | 229,488 |
| Sep 9, 2024 | 4.90 | 5.03 | 4.85 | 4.96 | 4.96 | 2.27% | 401,831 |
| Sep 6, 2024 | 4.80 | 4.91 | 4.65 | 4.85 | 4.85 | 0.83% | 215,581 |
| Sep 5, 2024 | 5.23 | 5.23 | 4.50 | 4.81 | 4.81 | -7.14% | 852,743 |
| Sep 4, 2024 | 5.02 | 5.25 | 4.80 | 5.18 | 5.18 | 1.57% | 398,957 |
| Sep 3, 2024 | 5.20 | 5.25 | 4.84 | 5.10 | 5.10 | -1.92% | 81,624 |
| Aug 30, 2024 | 5.20 | 5.27 | 4.80 | 5.20 | 5.20 | - | 202,266 |
| Aug 29, 2024 | 5.40 | 5.40 | 4.99 | 5.20 | 5.20 | -3.17% | 197,447 |
| Aug 28, 2024 | 5.35 | 5.53 | 5.29 | 5.37 | 5.37 | -1.29% | 206,395 |
| Aug 27, 2024 | 5.41 | 5.48 | 5.20 | 5.44 | 5.44 | -0.73% | 660,247 |
| Aug 26, 2024 | 5.45 | 5.64 | 5.28 | 5.48 | 5.48 | 2.05% | 193,045 |
| Aug 23, 2024 | 5.68 | 5.95 | 5.35 | 5.37 | 5.37 | -3.94% | 166,620 |
| Aug 22, 2024 | 5.43 | 5.73 | 5.35 | 5.59 | 5.59 | 4.29% | 255,005 |
| Aug 21, 2024 | 5.34 | 5.59 | 5.25 | 5.36 | 5.36 | 1.52% | 192,581 |
| Aug 20, 2024 | 5.83 | 5.85 | 5.26 | 5.28 | 5.28 | -10.05% | 266,292 |
| Aug 19, 2024 | 5.20 | 5.89 | 5.11 | 5.87 | 5.87 | 12.67% | 146,986 |
| Aug 16, 2024 | 5.70 | 5.77 | 5.19 | 5.21 | 5.21 | -9.71% | 90,522 |
| Aug 15, 2024 | 5.31 | 5.84 | 5.31 | 5.77 | 5.77 | 11.82% | 95,377 |
| Aug 14, 2024 | 6.34 | 6.80 | 5.16 | 5.16 | 5.16 | -16.77% | 191,355 |
| Aug 13, 2024 | 4.70 | 6.34 | 4.70 | 6.20 | 6.20 | 30.53% | 250,810 |
| Aug 12, 2024 | 5.00 | 5.20 | 4.50 | 4.75 | 4.75 | -6.86% | 97,134 |
| Aug 9, 2024 | 5.47 | 5.61 | 4.99 | 5.10 | 5.10 | -6.25% | 78,884 |
| Aug 8, 2024 | 5.12 | 5.64 | 4.74 | 5.44 | 5.44 | 6.67% | 124,090 |
| Aug 7, 2024 | 5.74 | 5.85 | 5.06 | 5.10 | 5.10 | -8.77% | 402,112 |
| Aug 6, 2024 | 5.12 | 5.69 | 4.87 | 5.59 | 5.59 | 9.18% | 200,713 |
| Aug 5, 2024 | 5.30 | 5.48 | 4.97 | 5.12 | 5.12 | -12.33% | 136,041 |
| Aug 2, 2024 | 5.29 | 6.11 | 5.29 | 5.84 | 5.84 | 3.36% | 92,384 |
| Aug 1, 2024 | 6.38 | 6.40 | 5.59 | 5.65 | 5.65 | -11.30% | 59,033 |
| Jul 31, 2024 | 5.94 | 6.76 | 5.68 | 6.37 | 6.37 | 7.24% | 158,883 |
| Jul 30, 2024 | 5.47 | 6.00 | 5.33 | 5.94 | 5.94 | 8.99% | 71,850 |
| Jul 29, 2024 | 5.82 | 5.93 | 5.28 | 5.45 | 5.45 | -5.87% | 71,852 |
| Jul 26, 2024 | 6.00 | 6.00 | 5.70 | 5.79 | 5.79 | -3.34% | 36,159 |
| Jul 25, 2024 | 5.84 | 6.09 | 5.68 | 5.99 | 5.99 | 2.74% | 82,772 |
| Jul 24, 2024 | 6.10 | 6.63 | 5.77 | 5.83 | 5.83 | -5.36% | 76,565 |
| Jul 23, 2024 | 4.93 | 6.20 | 4.83 | 6.16 | 6.16 | 23.20% | 285,190 |
| Jul 22, 2024 | 5.25 | 5.32 | 4.70 | 5.00 | 5.00 | -3.10% | 165,314 |
| Jul 19, 2024 | 5.26 | 5.26 | 4.73 | 5.16 | 5.16 | -1.90% | 357,823 |
| Jul 18, 2024 | 6.16 | 6.72 | 5.25 | 5.26 | 5.26 | -15.23% | 274,368 |
| Jul 17, 2024 | 6.10 | 6.68 | 5.57 | 6.21 | 6.21 | -0.08% | 448,068 |
| Jul 16, 2024 | 5.68 | 6.50 | 5.68 | 6.21 | 6.21 | 9.52% | 322,630 |
| Jul 15, 2024 | 4.60 | 5.92 | 4.46 | 5.67 | 5.67 | 24.34% | 309,585 |
| Jul 12, 2024 | 3.99 | 4.75 | 3.91 | 4.56 | 4.56 | 14.86% | 118,512 |
| Jul 11, 2024 | 3.71 | 4.25 | 3.45 | 3.97 | 3.97 | 10.58% | 430,799 |
| Jul 10, 2024 | 3.47 | 3.71 | 3.39 | 3.59 | 3.59 | 3.76% | 80,768 |
| Jul 9, 2024 | 3.46 | 3.68 | 3.33 | 3.46 | 3.46 | 0.29% | 201,147 |
| Jul 8, 2024 | 3.65 | 3.85 | 3.41 | 3.45 | 3.45 | -4.17% | 24,900 |
| Jul 5, 2024 | 3.63 | 3.67 | 3.56 | 3.60 | 3.60 | -0.55% | 9,961 |
| Jul 3, 2024 | 3.70 | 3.70 | 3.58 | 3.62 | 3.62 | -2.95% | 10,000 |
| Jul 2, 2024 | 3.80 | 3.80 | 3.66 | 3.73 | 3.73 | -1.06% | 10,241 |