Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
3.450
-0.070 (-1.99%)
Nov 13, 2026, 4:00 PM EST - Market closed
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 3.53 | 3.53 | 3.27 | 3.45 | 3.45 | -1.99% | 262,091 |
| Nov 12, 2026 | 3.73 | 3.73 | 3.50 | 3.52 | 3.52 | -6.88% | 230,883 |
| Nov 11, 2026 | 3.80 | 4.10 | 3.73 | 3.78 | 3.78 | 0.53% | 295,281 |
| Nov 10, 2026 | 3.68 | 3.80 | 3.51 | 3.76 | 3.76 | - | 388,398 |
| Nov 9, 2026 | 3.65 | 3.91 | 3.51 | 3.76 | 3.76 | 4.44% | 230,958 |
| Nov 6, 2026 | 3.48 | 3.68 | 3.34 | 3.60 | 3.60 | 1.27% | 140,545 |
| Nov 5, 2026 | 4.09 | 4.13 | 3.55 | 3.56 | 3.56 | -12.87% | 207,871 |
| Nov 4, 2026 | 3.84 | 4.16 | 3.74 | 4.08 | 4.08 | 7.94% | 378,923 |
| Nov 3, 2026 | 3.87 | 4.00 | 3.76 | 3.78 | 3.78 | -1.56% | 174,751 |
| Nov 2, 2026 | 3.91 | 4.17 | 3.73 | 3.84 | 3.84 | -1.03% | 216,171 |
| Oct 30, 2026 | 4.02 | 4.11 | 3.82 | 3.88 | 3.88 | -5.37% | 218,104 |
| Oct 29, 2026 | 4.16 | 4.25 | 4.07 | 4.10 | 4.10 | -0.97% | 201,319 |
| Oct 28, 2026 | 3.89 | 4.16 | 3.79 | 4.14 | 4.14 | 6.70% | 475,868 |
| Oct 27, 2026 | 3.70 | 3.94 | 3.60 | 3.88 | 3.88 | 4.86% | 277,484 |
| Oct 26, 2026 | 3.63 | 3.74 | 3.40 | 3.70 | 3.70 | 1.93% | 236,859 |
| Oct 23, 2026 | 3.59 | 3.69 | 3.41 | 3.63 | 3.63 | 0.83% | 288,577 |
| Oct 22, 2026 | 3.61 | 3.73 | 3.47 | 3.60 | 3.60 | -1.37% | 323,757 |
| Oct 21, 2026 | 3.56 | 3.78 | 3.47 | 3.65 | 3.65 | 3.40% | 608,329 |
| Oct 20, 2026 | 3.40 | 3.61 | 3.35 | 3.53 | 3.53 | 4.13% | 362,765 |
| Oct 19, 2026 | 3.28 | 3.42 | 3.26 | 3.39 | 3.39 | 3.99% | 1,589,215 |
| Oct 16, 2026 | 3.32 | 3.41 | 3.18 | 3.26 | 3.26 | -1.81% | 479,871 |
| Oct 15, 2026 | 3.30 | 3.44 | 3.20 | 3.32 | 3.32 | 2.79% | 400,250 |
| Oct 14, 2026 | 3.50 | 3.50 | 3.21 | 3.23 | 3.23 | -9.27% | 489,014 |
| Oct 13, 2026 | 3.74 | 3.90 | 3.43 | 3.56 | 3.56 | -4.81% | 676,363 |
| Oct 12, 2026 | 3.91 | 3.94 | 3.74 | 3.74 | 3.74 | -3.86% | 196,549 |
| Oct 9, 2026 | 3.87 | 4.03 | 3.85 | 3.89 | 3.89 | 0.26% | 341,647 |
| Oct 8, 2026 | 3.77 | 3.95 | 3.66 | 3.88 | 3.88 | 1.31% | 424,097 |
| Oct 7, 2026 | 3.84 | 3.93 | 3.69 | 3.83 | 3.83 | 0.52% | 454,697 |
| Oct 6, 2026 | 3.78 | 3.82 | 3.68 | 3.81 | 3.81 | 1.06% | 383,739 |
| Oct 5, 2026 | 3.68 | 3.81 | 3.55 | 3.77 | 3.77 | 2.72% | 325,275 |
| Oct 2, 2026 | 3.75 | 3.82 | 3.63 | 3.67 | 3.67 | -3.17% | 742,041 |
| Oct 1, 2026 | 3.90 | 3.94 | 3.59 | 3.79 | 3.79 | -3.07% | 502,503 |
| Sep 30, 2026 | 4.02 | 4.02 | 3.86 | 3.91 | 3.91 | -1.26% | 703,218 |
| Sep 29, 2026 | 3.95 | 4.00 | 3.83 | 3.96 | 3.96 | 1.28% | 458,489 |
| Sep 28, 2026 | 3.85 | 3.98 | 3.72 | 3.91 | 3.91 | 0.90% | 496,450 |
| Sep 25, 2026 | 4.00 | 4.05 | 3.83 | 3.88 | 3.88 | -2.88% | 336,232 |
| Sep 24, 2026 | 4.31 | 4.32 | 3.86 | 3.99 | 3.99 | -7.42% | 1,040,075 |
| Sep 23, 2026 | 4.85 | 4.87 | 4.16 | 4.31 | 4.31 | -11.13% | 704,937 |
| Sep 22, 2026 | 4.70 | 4.91 | 4.63 | 4.85 | 4.85 | 3.19% | 424,586 |
| Sep 21, 2026 | 4.88 | 4.91 | 4.69 | 4.70 | 4.70 | -3.49% | 392,656 |
| Sep 18, 2026 | 4.58 | 4.87 | 4.51 | 4.87 | 4.87 | 6.56% | 1,165,142 |
| Sep 17, 2026 | 4.79 | 4.91 | 4.49 | 4.57 | 4.57 | 2.24% | 533,876 |
| Sep 16, 2026 | 4.55 | 4.65 | 4.36 | 4.47 | 4.47 | -1.11% | 191,572 |
| Sep 15, 2026 | 4.56 | 4.58 | 4.40 | 4.52 | 4.52 | -1.53% | 263,317 |
| Sep 14, 2026 | 4.60 | 4.68 | 4.50 | 4.59 | 4.59 | - | 275,344 |
| Sep 11, 2026 | 4.72 | 4.75 | 4.56 | 4.59 | 4.59 | -1.71% | 520,540 |
| Sep 10, 2026 | 5.04 | 5.22 | 4.64 | 4.67 | 4.67 | -8.25% | 562,215 |
| Sep 9, 2026 | 5.25 | 5.34 | 5.06 | 5.09 | 5.09 | -3.96% | 311,983 |
| Sep 8, 2026 | 5.38 | 5.46 | 5.19 | 5.30 | 5.30 | -2.93% | 257,890 |
| Sep 4, 2026 | 5.19 | 5.52 | 5.19 | 5.46 | 5.46 | 4.00% | 400,285 |