Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
1.520
+0.010 (0.66%)
At close: Nov 14, 2025, 4:00 PM EST
1.500
-0.020 (-1.32%)
After-hours: Nov 14, 2025, 4:26 PM EST
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 14, 2025 | 1.47 | 1.54 | 1.42 | 1.52 | - | 0.66% | 572,382 |
| Nov 13, 2025 | 1.48 | 1.62 | 1.42 | 1.51 | 1.51 | 2.72% | 817,338 |
| Nov 12, 2025 | 1.38 | 1.48 | 1.34 | 1.47 | 1.47 | 8.89% | 701,291 |
| Nov 11, 2025 | 1.27 | 1.40 | 1.21 | 1.35 | 1.35 | 7.14% | 611,652 |
| Nov 10, 2025 | 1.19 | 1.29 | 1.17 | 1.26 | 1.26 | 5.88% | 516,156 |
| Nov 7, 2025 | 1.33 | 1.33 | 1.19 | 1.19 | 1.19 | -11.85% | 1,091,496 |
| Nov 6, 2025 | 1.38 | 1.51 | 1.34 | 1.35 | 1.35 | -2.88% | 1,153,246 |
| Nov 5, 2025 | 1.65 | 1.65 | 1.38 | 1.39 | 1.39 | -21.02% | 2,947,244 |
| Nov 4, 2025 | 2.12 | 2.20 | 1.53 | 1.76 | 1.76 | -55.78% | 26,527,612 |
| Nov 3, 2025 | 1.58 | 4.22 | 1.43 | 3.98 | 3.98 | 150.31% | 30,786,587 |
| Oct 31, 2025 | 1.56 | 1.64 | 1.51 | 1.59 | 1.59 | 1.27% | 111,378 |
| Oct 30, 2025 | 1.57 | 1.61 | 1.47 | 1.57 | 1.57 | -0.63% | 141,482 |
| Oct 29, 2025 | 1.57 | 1.62 | 1.50 | 1.58 | 1.58 | 2.60% | 177,015 |
| Oct 28, 2025 | 1.72 | 1.72 | 1.54 | 1.54 | 1.54 | -9.94% | 125,501 |
| Oct 27, 2025 | 1.66 | 1.72 | 1.57 | 1.71 | 1.71 | 5.56% | 269,705 |
| Oct 24, 2025 | 1.50 | 1.63 | 1.49 | 1.62 | 1.62 | 8.00% | 227,500 |
| Oct 23, 2025 | 1.59 | 1.59 | 1.47 | 1.50 | 1.50 | -5.06% | 115,873 |
| Oct 22, 2025 | 1.60 | 1.68 | 1.44 | 1.58 | 1.58 | -3.66% | 380,209 |
| Oct 21, 2025 | 1.29 | 1.65 | 1.23 | 1.64 | 1.64 | 27.13% | 1,229,009 |
| Oct 20, 2025 | 1.17 | 1.30 | 1.16 | 1.29 | 1.29 | 8.40% | 179,764 |
| Oct 17, 2025 | 1.30 | 1.35 | 1.16 | 1.19 | 1.19 | -9.16% | 174,111 |
| Oct 16, 2025 | 1.36 | 1.42 | 1.27 | 1.31 | 1.31 | -3.68% | 106,710 |
| Oct 15, 2025 | 1.31 | 1.40 | 1.29 | 1.36 | 1.36 | 4.62% | 211,243 |
| Oct 14, 2025 | 1.27 | 1.32 | 1.21 | 1.30 | 1.30 | 4.00% | 76,337 |
| Oct 13, 2025 | 1.25 | 1.29 | 1.20 | 1.25 | 1.25 | -0.79% | 89,120 |
| Oct 10, 2025 | 1.39 | 1.41 | 1.15 | 1.26 | 1.26 | -10.00% | 547,323 |
| Oct 9, 2025 | 1.45 | 1.46 | 1.32 | 1.40 | 1.40 | -1.41% | 177,765 |
| Oct 8, 2025 | 1.41 | 1.50 | 1.36 | 1.42 | 1.42 | -1.39% | 240,968 |
| Oct 7, 2025 | 1.45 | 1.46 | 1.38 | 1.44 | 1.44 | -1.37% | 58,521 |
| Oct 6, 2025 | 1.47 | 1.53 | 1.33 | 1.46 | 1.46 | -0.68% | 261,835 |
| Oct 3, 2025 | 1.44 | 1.53 | 1.42 | 1.47 | 1.47 | 2.08% | 282,000 |
| Oct 2, 2025 | 1.51 | 1.59 | 1.40 | 1.44 | 1.44 | -4.64% | 235,964 |
| Oct 1, 2025 | 1.47 | 1.63 | 1.44 | 1.51 | 1.51 | 4.86% | 266,377 |
| Sep 30, 2025 | 1.37 | 1.50 | 1.25 | 1.44 | 1.44 | 5.11% | 340,673 |
| Sep 29, 2025 | 1.91 | 1.91 | 1.21 | 1.37 | 1.37 | -8.67% | 1,488,428 |
| Sep 26, 2025 | 1.22 | 1.52 | 1.19 | 1.50 | 1.50 | 22.95% | 734,955 |
| Sep 25, 2025 | 1.16 | 1.23 | 1.16 | 1.22 | 1.22 | 4.27% | 112,836 |
| Sep 24, 2025 | 1.04 | 1.22 | 1.04 | 1.17 | 1.17 | 13.59% | 181,076 |
| Sep 23, 2025 | 1.10 | 1.15 | 1.02 | 1.03 | 1.03 | 1.98% | 299,659 |
| Sep 22, 2025 | 0.99 | 1.07 | 0.99 | 1.01 | 1.01 | 2.56% | 180,259 |
| Sep 19, 2025 | 1.01 | 1.05 | 0.98 | 0.98 | 0.98 | -2.50% | 252,568 |
| Sep 18, 2025 | 1.05 | 1.09 | 1.01 | 1.01 | 1.01 | -2.88% | 134,942 |
| Sep 17, 2025 | 1.16 | 1.16 | 1.04 | 1.04 | 1.04 | -10.34% | 99,773 |
| Sep 16, 2025 | 1.11 | 1.18 | 1.03 | 1.16 | 1.16 | 4.50% | 266,555 |
| Sep 15, 2025 | 1.14 | 1.18 | 1.11 | 1.11 | 1.11 | -1.77% | 71,185 |
| Sep 12, 2025 | 1.20 | 1.24 | 1.10 | 1.13 | 1.13 | -6.61% | 183,156 |
| Sep 11, 2025 | 1.20 | 1.25 | 1.12 | 1.21 | 1.21 | 1.68% | 162,758 |
| Sep 10, 2025 | 1.20 | 1.25 | 1.17 | 1.19 | 1.19 | - | 109,598 |
| Sep 9, 2025 | 1.24 | 1.24 | 1.17 | 1.19 | 1.19 | -4.80% | 166,302 |
| Sep 8, 2025 | 1.23 | 1.26 | 1.17 | 1.25 | 1.25 | 1.63% | 168,538 |