Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
3.775
+0.105 (2.86%)
At close: Oct 5, 2026, 4:00 PM EDT
3.770
-0.005 (-0.13%)
After-hours: Oct 5, 2026, 4:10 PM EDT
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 3.68 | 3.81 | 3.55 | 3.77 | 3.77 | 2.72% | 324,263 |
| Oct 2, 2026 | 3.75 | 3.82 | 3.63 | 3.67 | 3.67 | -3.17% | 742,040 |
| Oct 1, 2026 | 3.90 | 3.94 | 3.59 | 3.79 | 3.79 | -3.07% | 502,501 |
| Sep 30, 2026 | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | -1.26% | 702,531 |
| Sep 29, 2026 | 3.95 | 4.00 | 3.83 | 3.96 | 3.96 | 1.28% | 457,879 |
| Sep 28, 2026 | 3.85 | 3.98 | 3.72 | 3.91 | 3.91 | 0.90% | 495,969 |
| Sep 25, 2026 | 4.00 | 4.05 | 3.83 | 3.88 | 3.88 | -2.88% | 335,038 |
| Sep 24, 2026 | 4.31 | 4.32 | 3.86 | 3.99 | 3.99 | -7.42% | 1,037,930 |
| Sep 23, 2026 | 4.85 | 4.87 | 4.16 | 4.31 | 4.31 | -11.13% | 704,328 |
| Sep 22, 2026 | 4.70 | 4.91 | 4.63 | 4.85 | 4.85 | 3.19% | 424,334 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.69 | 4.70 | 4.70 | -3.49% | 381,996 |
| Sep 18, 2026 | 4.58 | 4.87 | 4.51 | 4.87 | 4.87 | 6.56% | 1,164,395 |
| Sep 17, 2026 | 4.79 | 4.91 | 4.49 | 4.57 | 4.57 | 2.24% | 532,975 |
| Sep 16, 2026 | 4.55 | 4.65 | 4.36 | 4.47 | 4.47 | -1.11% | 191,330 |
| Sep 15, 2026 | 4.56 | 4.58 | 4.40 | 4.52 | 4.52 | -1.53% | 262,713 |
| Sep 14, 2026 | 4.60 | 4.68 | 4.50 | 4.59 | 4.59 | - | 274,546 |
| Sep 11, 2026 | 4.72 | 4.75 | 4.56 | 4.59 | 4.59 | -1.71% | 519,447 |
| Sep 10, 2026 | 5.04 | 5.22 | 4.64 | 4.67 | 4.67 | -8.25% | 561,914 |
| Sep 9, 2026 | 5.25 | 5.34 | 5.06 | 5.09 | 5.09 | -3.96% | 311,892 |
| Sep 8, 2026 | 5.38 | 5.46 | 5.19 | 5.30 | 5.30 | -2.93% | 257,583 |
| Sep 4, 2026 | 5.19 | 5.52 | 5.19 | 5.46 | 5.46 | 4.00% | 400,284 |
| Sep 3, 2026 | 5.44 | 5.62 | 5.11 | 5.25 | 5.25 | -3.31% | 577,964 |
| Sep 2, 2026 | 5.53 | 5.82 | 5.30 | 5.43 | 5.43 | -1.09% | 355,093 |
| Sep 1, 2026 | 5.55 | 5.61 | 5.25 | 5.49 | 5.49 | -1.96% | 538,439 |
| Aug 31, 2026 | 5.39 | 5.63 | 5.24 | 5.60 | 5.60 | 2.38% | 737,667 |
| Aug 28, 2026 | 6.27 | 6.38 | 5.42 | 5.47 | 5.47 | -13.72% | 725,232 |
| Aug 27, 2026 | 6.48 | 6.61 | 6.21 | 6.34 | 6.34 | -3.35% | 364,363 |
| Aug 26, 2026 | 6.61 | 6.71 | 6.37 | 6.56 | 6.56 | -0.46% | 466,282 |
| Aug 25, 2026 | 6.57 | 6.70 | 6.31 | 6.59 | 6.59 | 1.85% | 415,482 |
| Aug 24, 2026 | 6.64 | 6.83 | 6.12 | 6.47 | 6.47 | -2.41% | 515,716 |
| Aug 21, 2026 | 6.56 | 6.82 | 6.40 | 6.63 | 6.63 | 2.00% | 519,206 |
| Aug 20, 2026 | 5.70 | 6.65 | 5.70 | 6.50 | 6.50 | 12.46% | 2,438,831 |
| Aug 19, 2026 | 5.84 | 5.90 | 5.66 | 5.78 | 5.78 | 0.52% | 421,547 |
| Aug 18, 2026 | 5.62 | 5.78 | 5.49 | 5.75 | 5.75 | 2.13% | 268,552 |
| Aug 17, 2026 | 5.57 | 5.86 | 5.45 | 5.63 | 5.63 | 1.44% | 265,426 |
| Aug 14, 2026 | 5.45 | 5.61 | 5.15 | 5.55 | 5.55 | 3.54% | 452,138 |
| Aug 13, 2026 | 5.77 | 5.91 | 5.21 | 5.36 | 5.36 | -6.46% | 888,274 |
| Aug 12, 2026 | 5.39 | 5.90 | 5.39 | 5.73 | 5.73 | 7.71% | 623,877 |
| Aug 11, 2026 | 4.95 | 5.85 | 4.83 | 5.32 | 5.32 | 10.14% | 698,441 |
| Aug 10, 2026 | 4.91 | 5.00 | 4.81 | 4.83 | 4.83 | -1.43% | 217,169 |
| Aug 7, 2026 | 4.74 | 4.92 | 4.63 | 4.90 | 4.90 | 4.70% | 165,697 |
| Aug 6, 2026 | 4.47 | 4.75 | 4.47 | 4.68 | 4.68 | 3.08% | 242,342 |
| Aug 5, 2026 | 4.51 | 4.60 | 4.37 | 4.54 | 4.54 | 0.44% | 158,284 |
| Aug 4, 2026 | 4.41 | 4.58 | 4.41 | 4.52 | 4.52 | 2.96% | 218,840 |
| Aug 3, 2026 | 4.65 | 4.65 | 4.35 | 4.39 | 4.39 | -4.57% | 288,744 |
| Jul 31, 2026 | 5.03 | 5.15 | 4.57 | 4.60 | 4.60 | -8.91% | 292,738 |
| Jul 30, 2026 | 4.71 | 5.13 | 4.71 | 5.05 | 5.05 | 7.22% | 329,782 |
| Jul 29, 2026 | 4.64 | 4.98 | 4.32 | 4.71 | 4.71 | 1.51% | 485,705 |
| Jul 28, 2026 | 4.55 | 4.87 | 4.19 | 4.64 | 4.64 | 19.28% | 1,859,004 |
| Jul 27, 2026 | 3.86 | 4.05 | 3.86 | 3.89 | 3.89 | 1.57% | 179,539 |