Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
3.630
+0.030 (0.83%)
Oct 23, 2026, 4:00 PM EDT - Market closed
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.59 | 3.69 | 3.41 | 3.63 | 3.63 | 0.83% | 288,576 |
| Oct 22, 2026 | 3.61 | 3.73 | 3.47 | 3.60 | 3.60 | -1.37% | 323,752 |
| Oct 21, 2026 | 3.56 | 3.78 | 3.47 | 3.65 | 3.65 | 3.40% | 608,327 |
| Oct 20, 2026 | 3.40 | 3.61 | 3.35 | 3.53 | 3.53 | 4.13% | 361,763 |
| 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 |
| 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 |