Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
3.810
-0.270 (-6.62%)
At close: Jun 5, 2026, 4:00 PM EDT
3.830
+0.020 (0.52%)
After-hours: Jun 5, 2026, 7:26 PM EDT
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | 4.05 | 4.06 | 3.74 | 3.81 | 3.81 | -6.62% | 220,639 |
| Jun 4, 2026 | 3.66 | 4.19 | 3.61 | 4.08 | 4.08 | 11.48% | 399,890 |
| Jun 3, 2026 | 3.49 | 3.72 | 3.40 | 3.66 | 3.66 | 4.57% | 375,818 |
| Jun 2, 2026 | 3.76 | 3.76 | 3.47 | 3.50 | 3.50 | -8.38% | 374,195 |
| 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 |
| May 4, 2026 | 4.82 | 4.92 | 4.50 | 4.74 | 4.74 | 0.85% | 722,999 |
| May 1, 2026 | 5.18 | 5.26 | 4.50 | 4.70 | 4.70 | -10.13% | 1,106,178 |
| Apr 30, 2026 | 4.52 | 5.23 | 4.27 | 5.23 | 5.23 | 22.48% | 586,775 |
| Apr 29, 2026 | 4.31 | 4.37 | 4.04 | 4.27 | 4.27 | -2.73% | 454,123 |
| Apr 28, 2026 | 4.53 | 4.76 | 4.17 | 4.39 | 4.39 | -2.88% | 406,986 |
| Apr 27, 2026 | 4.92 | 5.08 | 4.43 | 4.52 | 4.52 | -3.83% | 586,688 |
| Apr 24, 2026 | 4.88 | 4.88 | 4.44 | 4.70 | 4.70 | 6.82% | 865,216 |
| Apr 23, 2026 | 4.33 | 4.43 | 3.89 | 4.40 | 4.40 | 2.09% | 717,328 |
| Apr 22, 2026 | 4.66 | 4.73 | 4.28 | 4.31 | 4.31 | -6.71% | 321,056 |
| Apr 21, 2026 | 4.69 | 4.99 | 4.48 | 4.62 | 4.62 | 2.44% | 389,833 |
| Apr 20, 2026 | 5.09 | 5.50 | 4.50 | 4.51 | 4.51 | 1.58% | 982,448 |
| Apr 17, 2026 | 4.50 | 4.51 | 4.10 | 4.44 | 4.44 | 0.23% | 367,363 |
| Apr 16, 2026 | 5.50 | 5.51 | 4.21 | 4.43 | 4.43 | -19.75% | 830,826 |
| Apr 15, 2026 | 4.34 | 5.54 | 4.26 | 5.52 | 5.52 | 25.45% | 978,037 |
| Apr 14, 2026 | 4.48 | 4.48 | 4.27 | 4.40 | 4.40 | 0.69% | 204,664 |
| Apr 13, 2026 | 4.11 | 4.48 | 4.01 | 4.37 | 4.37 | 7.11% | 177,929 |
| Apr 10, 2026 | 4.43 | 4.62 | 4.08 | 4.08 | 4.08 | -7.27% | 194,745 |
| Apr 9, 2026 | 4.46 | 4.46 | 3.83 | 4.40 | 4.40 | 4.27% | 233,533 |
| Apr 8, 2026 | 4.50 | 4.82 | 4.19 | 4.22 | 4.22 | -4.09% | 397,806 |
| Apr 7, 2026 | 3.68 | 4.50 | 3.68 | 4.40 | 4.40 | 19.57% | 690,039 |
| Apr 6, 2026 | 3.51 | 3.90 | 3.48 | 3.68 | 3.68 | 6.36% | 391,151 |
| Apr 2, 2026 | 3.30 | 3.66 | 3.27 | 3.46 | 3.46 | 0.29% | 105,677 |
| Apr 1, 2026 | 3.45 | 3.69 | 3.44 | 3.45 | 3.45 | 0.88% | 139,943 |
| Mar 31, 2026 | 3.14 | 3.59 | 3.14 | 3.42 | 3.42 | 11.40% | 188,543 |
| Mar 30, 2026 | 3.10 | 3.21 | 3.01 | 3.07 | 3.07 | 0.66% | 176,047 |
| Mar 27, 2026 | 3.23 | 3.32 | 3.01 | 3.05 | 3.05 | -5.86% | 119,078 |
| Mar 26, 2026 | 3.20 | 3.31 | 3.12 | 3.24 | 3.24 | -0.61% | 72,356 |