Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
4.380
+0.280 (6.83%)
At close: Jun 26, 2026, 4:00 PM EDT
4.300
-0.080 (-1.83%)
After-hours: Jun 26, 2026, 4:34 PM EDT
Prelude Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 4.08 | 4.22 | 4.08 | 4.11 | - | 0.24% | 47,861 |
| Jun 25, 2026 | 4.40 | 4.40 | 4.02 | 4.10 | 4.10 | -3.98% | 375,180 |
| Jun 24, 2026 | 4.36 | 4.50 | 4.26 | 4.27 | 4.27 | -2.51% | 226,761 |
| 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% | 1,076,624 |
| Jun 17, 2026 | 4.20 | 4.43 | 4.07 | 4.35 | 4.35 | 3.57% | 317,537 |
| Jun 16, 2026 | 4.48 | 4.48 | 4.10 | 4.20 | 4.20 | -5.83% | 439,124 |
| Jun 15, 2026 | 4.60 | 4.69 | 4.42 | 4.46 | 4.46 | -0.67% | 327,388 |
| Jun 12, 2026 | 4.03 | 4.52 | 3.97 | 4.49 | 4.49 | 9.25% | 314,206 |
| Jun 11, 2026 | 3.95 | 4.13 | 3.89 | 4.11 | 4.11 | 4.05% | 204,866 |
| 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% | 233,360 |
| Jun 8, 2026 | 3.86 | 4.00 | 3.76 | 3.84 | 3.84 | 0.79% | 281,278 |
| 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 |