Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
0.8570
+0.0072 (0.85%)
At close: Aug 7, 2025, 4:00 PM
0.8382
-0.0188 (-2.19%)
Pre-market: Aug 8, 2025, 8:00 AM EDT
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 0.91 | 0.91 | 0.84 | 0.86 | 0.86 | 0.85% | 161,850 |
| 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 |
| Jul 23, 2025 | 0.85 | 0.91 | 0.85 | 0.91 | 0.91 | 6.48% | 54,695 |
| Jul 22, 2025 | 0.86 | 0.88 | 0.84 | 0.85 | 0.85 | 1.48% | 26,446 |
| Jul 21, 2025 | 0.80 | 0.88 | 0.80 | 0.84 | 0.84 | 4.61% | 99,063 |
| Jul 18, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.81 | -1.83% | 49,446 |
| Jul 17, 2025 | 0.81 | 0.85 | 0.77 | 0.82 | 0.82 | -0.01% | 64,297 |
| Jul 16, 2025 | 0.81 | 0.83 | 0.80 | 0.82 | 0.82 | 0.64% | 45,985 |
| Jul 15, 2025 | 0.81 | 0.84 | 0.80 | 0.81 | 0.81 | -0.50% | 90,162 |
| Jul 14, 2025 | 0.82 | 0.86 | 0.80 | 0.82 | 0.82 | 0.53% | 79,684 |
| Jul 11, 2025 | 0.89 | 0.92 | 0.81 | 0.81 | 0.81 | -8.16% | 161,947 |
| Jul 10, 2025 | 0.86 | 0.95 | 0.85 | 0.89 | 0.89 | 1.39% | 133,606 |
| Jul 9, 2025 | 0.83 | 0.89 | 0.83 | 0.87 | 0.87 | 3.86% | 101,656 |
| Jul 8, 2025 | 0.78 | 0.88 | 0.78 | 0.84 | 0.84 | 4.43% | 196,473 |
| Jul 7, 2025 | 0.80 | 0.81 | 0.79 | 0.81 | 0.81 | 1.61% | 45,372 |
| Jul 3, 2025 | 0.79 | 0.82 | 0.78 | 0.79 | 0.79 | -0.76% | 87,143 |
| Jul 2, 2025 | 0.80 | 0.82 | 0.78 | 0.80 | 0.80 | - | 60,459 |
| Jul 1, 2025 | 0.79 | 0.84 | 0.78 | 0.80 | 0.80 | -1.16% | 99,322 |
| Jun 30, 2025 | 0.82 | 0.83 | 0.77 | 0.81 | 0.81 | 3.07% | 111,671 |
| Jun 27, 2025 | 0.86 | 0.86 | 0.77 | 0.79 | 0.79 | -8.69% | 1,849,761 |
| Jun 26, 2025 | 0.85 | 0.86 | 0.80 | 0.86 | 0.86 | 0.61% | 170,985 |
| Jun 25, 2025 | 0.86 | 0.89 | 0.78 | 0.85 | 0.85 | -2.43% | 169,507 |
| Jun 24, 2025 | 0.84 | 0.89 | 0.84 | 0.88 | 0.88 | 4.30% | 67,967 |
| Jun 23, 2025 | 0.86 | 0.86 | 0.82 | 0.84 | 0.84 | -2.38% | 70,001 |
| Jun 20, 2025 | 0.88 | 0.95 | 0.85 | 0.86 | 0.86 | -0.07% | 108,740 |
| Jun 18, 2025 | 0.93 | 0.95 | 0.84 | 0.86 | 0.86 | -7.16% | 170,108 |
| Jun 17, 2025 | 0.99 | 1.02 | 0.93 | 0.93 | 0.93 | -4.76% | 61,552 |
| Jun 16, 2025 | 1.00 | 1.02 | 0.97 | 0.97 | 0.97 | 1.44% | 51,235 |
| Jun 13, 2025 | 1.00 | 1.02 | 0.92 | 0.96 | 0.96 | -7.68% | 71,174 |
| Jun 12, 2025 | 1.06 | 1.09 | 1.00 | 1.04 | 1.04 | -5.02% | 87,405 |
| Jun 11, 2025 | 1.11 | 1.16 | 1.06 | 1.10 | 1.10 | 1.39% | 224,043 |
| Jun 10, 2025 | 1.20 | 1.25 | 1.03 | 1.08 | 1.08 | -8.47% | 385,701 |
| Jun 9, 2025 | 1.05 | 1.20 | 1.04 | 1.18 | 1.18 | 14.56% | 368,594 |
| Jun 6, 2025 | 0.98 | 1.04 | 0.94 | 1.03 | 1.03 | 5.30% | 122,555 |
| Jun 5, 2025 | 0.99 | 1.03 | 0.93 | 0.98 | 0.98 | -2.17% | 82,413 |
| Jun 4, 2025 | 0.95 | 1.01 | 0.94 | 1.00 | 1.00 | 6.91% | 154,754 |
| Jun 3, 2025 | 0.94 | 0.98 | 0.91 | 0.94 | 0.94 | 3.11% | 203,848 |
| Jun 2, 2025 | 0.89 | 0.92 | 0.85 | 0.91 | 0.91 | 2.39% | 97,883 |
| May 30, 2025 | 0.89 | 0.91 | 0.87 | 0.89 | 0.89 | -1.77% | 69,734 |
| May 29, 2025 | 0.88 | 0.91 | 0.83 | 0.90 | 0.90 | 3.67% | 41,516 |
| May 28, 2025 | 0.79 | 0.92 | 0.77 | 0.87 | 0.87 | 8.80% | 383,149 |