Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
4.180
-0.280 (-6.28%)
Jul 16, 2026, 4:00 PM EDT - Market closed
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 16, 2026 | 4.43 | 4.43 | 4.03 | 4.18 | 4.18 | -6.28% | 405,789 |
| Jul 15, 2026 | 4.38 | 4.56 | 4.31 | 4.46 | 4.46 | 1.59% | 210,521 |
| Jul 14, 2026 | 4.48 | 4.55 | 4.35 | 4.39 | 4.39 | -1.13% | 325,441 |
| Jul 13, 2026 | 4.73 | 4.73 | 4.41 | 4.44 | 4.44 | -7.60% | 320,589 |
| Jul 10, 2026 | 4.92 | 4.98 | 4.35 | 4.81 | 4.81 | -2.14% | 577,888 |
| Jul 9, 2026 | 5.14 | 5.33 | 4.84 | 4.91 | 4.91 | -4.10% | 309,224 |
| Jul 8, 2026 | 4.96 | 5.28 | 4.88 | 5.12 | 5.12 | 3.02% | 272,468 |
| Jul 7, 2026 | 4.96 | 5.06 | 4.65 | 4.97 | 4.97 | -0.40% | 320,071 |
| Jul 6, 2026 | 4.92 | 5.13 | 4.84 | 4.99 | 4.99 | 1.63% | 241,292 |
| Jul 2, 2026 | 4.83 | 5.21 | 4.82 | 4.91 | 4.91 | - | 326,571 |
| Jul 1, 2026 | 5.32 | 5.44 | 4.77 | 4.91 | 4.91 | -7.88% | 554,245 |
| Jun 30, 2026 | 4.90 | 5.69 | 4.90 | 5.33 | 5.33 | 8.11% | 829,625 |
| Jun 29, 2026 | 4.28 | 4.99 | 4.28 | 4.93 | 4.93 | 12.56% | 477,977 |
| Jun 26, 2026 | 4.08 | 4.38 | 4.02 | 4.38 | 4.38 | 6.83% | 3,693,041 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.02 | 4.10 | 4.10 | -3.98% | 375,186 |
| Jun 24, 2026 | 4.36 | 4.50 | 4.26 | 4.27 | 4.27 | -2.51% | 232,425 |
| Jun 23, 2026 | 4.25 | 4.43 | 4.12 | 4.38 | 4.38 | 1.39% | 454,277 |
| Jun 22, 2026 | 4.14 | 4.45 | 4.14 | 4.32 | 4.32 | - | 296,671 |
| Jun 18, 2026 | 4.38 | 4.64 | 4.16 | 4.32 | 4.32 | -0.69% | 1,076,626 |
| Jun 17, 2026 | 4.20 | 4.43 | 4.07 | 4.35 | 4.35 | 3.57% | 317,739 |
| Jun 16, 2026 | 4.48 | 4.48 | 4.10 | 4.20 | 4.20 | -5.83% | 450,507 |
| Jun 15, 2026 | 4.60 | 4.69 | 4.42 | 4.46 | 4.46 | -0.67% | 327,389 |
| Jun 12, 2026 | 4.03 | 4.52 | 3.97 | 4.49 | 4.49 | 9.25% | 315,409 |
| Jun 11, 2026 | 3.95 | 4.13 | 3.89 | 4.11 | 4.11 | 4.05% | 204,867 |
| Jun 10, 2026 | 3.93 | 4.11 | 3.89 | 3.95 | 3.95 | 0.25% | 192,717 |
| Jun 9, 2026 | 3.87 | 4.04 | 3.76 | 3.94 | 3.94 | 2.60% | 235,360 |
| Jun 8, 2026 | 3.86 | 4.00 | 3.76 | 3.84 | 3.84 | 0.79% | 281,283 |
| Jun 5, 2026 | 4.05 | 4.06 | 3.74 | 3.81 | 3.81 | -6.62% | 220,942 |
| Jun 4, 2026 | 3.66 | 4.19 | 3.61 | 4.08 | 4.08 | 11.48% | 399,893 |
| Jun 3, 2026 | 3.49 | 3.72 | 3.40 | 3.66 | 3.66 | 4.57% | 375,938 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.47 | 3.50 | 3.50 | -8.38% | 384,979 |
| Jun 1, 2026 | 3.90 | 4.00 | 3.81 | 3.82 | 3.82 | -2.55% | 237,803 |
| May 29, 2026 | 3.93 | 4.00 | 3.76 | 3.92 | 3.92 | -0.25% | 288,208 |
| May 28, 2026 | 4.13 | 4.13 | 3.80 | 3.93 | 3.93 | -5.53% | 373,746 |
| May 27, 2026 | 4.14 | 4.38 | 4.10 | 4.16 | 4.16 | 1.71% | 170,883 |
| May 26, 2026 | 4.14 | 4.31 | 4.03 | 4.09 | 4.09 | -4.22% | 311,102 |
| May 22, 2026 | 4.37 | 4.52 | 4.16 | 4.27 | 4.27 | -1.39% | 241,676 |
| May 21, 2026 | 4.40 | 4.53 | 4.31 | 4.33 | 4.33 | -3.78% | 220,604 |
| May 20, 2026 | 4.30 | 4.54 | 4.12 | 4.50 | 4.50 | 5.39% | 386,110 |
| May 19, 2026 | 4.27 | 4.47 | 3.95 | 4.27 | 4.27 | -1.61% | 404,341 |
| May 18, 2026 | 4.44 | 4.75 | 4.26 | 4.34 | 4.34 | -3.13% | 463,520 |
| May 15, 2026 | 4.33 | 4.60 | 4.10 | 4.48 | 4.48 | 0.22% | 472,174 |
| May 14, 2026 | 4.62 | 4.67 | 4.40 | 4.47 | 4.47 | -4.08% | 263,581 |
| May 13, 2026 | 4.57 | 4.81 | 4.42 | 4.66 | 4.66 | 0.43% | 393,292 |
| May 12, 2026 | 4.80 | 4.98 | 4.55 | 4.64 | 4.64 | -3.33% | 309,912 |
| May 11, 2026 | 4.85 | 5.14 | 4.75 | 4.80 | 4.80 | -1.23% | 343,725 |
| May 8, 2026 | 5.15 | 5.32 | 4.79 | 4.86 | 4.86 | -5.63% | 528,314 |
| May 7, 2026 | 4.88 | 5.31 | 4.65 | 5.15 | 5.15 | 6.40% | 547,755 |
| May 6, 2026 | 4.78 | 5.05 | 4.32 | 4.84 | 4.84 | 3.64% | 708,212 |
| May 5, 2026 | 4.82 | 5.13 | 4.65 | 4.67 | 4.67 | -1.48% | 417,576 |