Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
1.440
-0.070 (-4.64%)
Oct 2, 2025, 4:00 PM EDT - Market closed
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 5, 2025 | 1.16 | 1.23 | 1.14 | 1.23 | 1.23 | 7.89% | 90,656 |
| Sep 4, 2025 | 1.21 | 1.21 | 1.12 | 1.14 | 1.14 | -6.56% | 52,158 |
| Sep 3, 2025 | 1.12 | 1.26 | 1.10 | 1.22 | 1.22 | 7.96% | 254,014 |
| Sep 2, 2025 | 1.20 | 1.24 | 1.12 | 1.13 | 1.13 | -6.61% | 74,518 |
| Aug 29, 2025 | 1.29 | 1.30 | 1.17 | 1.21 | 1.21 | -7.63% | 222,215 |
| Aug 28, 2025 | 1.29 | 1.33 | 1.16 | 1.31 | 1.31 | 2.34% | 196,926 |
| Aug 27, 2025 | 1.20 | 1.30 | 1.10 | 1.28 | 1.28 | 4.92% | 417,229 |
| Aug 26, 2025 | 1.30 | 1.30 | 1.13 | 1.22 | 1.22 | -3.94% | 207,125 |
| Aug 25, 2025 | 1.28 | 1.29 | 1.10 | 1.27 | 1.27 | 2.42% | 634,634 |
| Aug 22, 2025 | 1.08 | 1.25 | 1.01 | 1.24 | 1.24 | 12.73% | 494,217 |
| Aug 21, 2025 | 1.07 | 1.21 | 1.03 | 1.10 | 1.10 | 4.76% | 419,205 |
| Aug 20, 2025 | 0.86 | 1.05 | 0.85 | 1.05 | 1.05 | 17.55% | 385,376 |
| Aug 19, 2025 | 0.95 | 0.95 | 0.87 | 0.89 | 0.89 | -5.39% | 81,123 |
| Aug 18, 2025 | 0.87 | 0.95 | 0.83 | 0.94 | 0.94 | 8.52% | 64,675 |
| Aug 15, 2025 | 0.93 | 0.93 | 0.82 | 0.87 | 0.87 | -7.94% | 80,871 |
| Aug 14, 2025 | 0.91 | 0.96 | 0.82 | 0.95 | 0.95 | 4.19% | 221,451 |
| Aug 13, 2025 | 0.81 | 0.92 | 0.81 | 0.91 | 0.91 | 8.23% | 138,180 |
| Aug 12, 2025 | 0.82 | 0.85 | 0.75 | 0.84 | 0.84 | 1.33% | 191,705 |
| Aug 11, 2025 | 0.89 | 0.89 | 0.81 | 0.83 | 0.83 | -3.56% | 97,649 |
| Aug 8, 2025 | 0.84 | 0.88 | 0.83 | 0.86 | 0.86 | 0.06% | 60,874 |
| Aug 7, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | 0.85% | 161,942 |
| Aug 6, 2025 | 0.85 | 0.87 | 0.82 | 0.85 | 0.85 | 1.01% | 107,882 |
| Aug 5, 2025 | 0.87 | 0.89 | 0.83 | 0.84 | 0.84 | -0.53% | 37,936 |
| Aug 4, 2025 | 0.84 | 0.89 | 0.82 | 0.85 | 0.85 | 2.11% | 69,841 |
| Aug 1, 2025 | 0.77 | 0.87 | 0.77 | 0.83 | 0.83 | 6.21% | 74,563 |
| Jul 31, 2025 | 0.82 | 0.88 | 0.78 | 0.78 | 0.78 | -4.88% | 168,778 |
| Jul 30, 2025 | 0.81 | 0.90 | 0.81 | 0.82 | 0.82 | -1.42% | 63,176 |
| Jul 29, 2025 | 0.84 | 1.00 | 0.82 | 0.83 | 0.83 | -2.39% | 396,718 |
| Jul 28, 2025 | 0.95 | 0.98 | 0.77 | 0.85 | 0.85 | -8.38% | 421,834 |
| Jul 25, 2025 | 0.91 | 1.02 | 0.89 | 0.93 | 0.93 | 1.97% | 187,033 |
| Jul 24, 2025 | 0.92 | 0.92 | 0.87 | 0.91 | 0.91 | 0.22% | 75,458 |