Prelude Therapeutics Incorporated (PRLD)
NASDAQ: PRLD · Real-Time Price · USD
6.55
-0.04 (-0.61%)
Aug 26, 2026, 12:12 PM EDT - Market open
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 6.59 | 6.59 | 6.56 | 6.56 | - | -0.46% | 21,089 |
| Aug 25, 2026 | 6.57 | 6.70 | 6.31 | 6.59 | 6.59 | 1.85% | 415,360 |
| Aug 24, 2026 | 6.64 | 6.83 | 6.12 | 6.47 | 6.47 | -2.41% | 515,609 |
| Aug 21, 2026 | 6.56 | 6.82 | 6.40 | 6.63 | 6.63 | 2.00% | 512,374 |
| Aug 20, 2026 | 5.70 | 6.65 | 5.70 | 6.50 | 6.50 | 12.46% | 2,428,203 |
| Aug 19, 2026 | 5.84 | 5.90 | 5.66 | 5.78 | 5.78 | 0.52% | 420,929 |
| Aug 18, 2026 | 5.62 | 5.78 | 5.49 | 5.75 | 5.75 | 2.13% | 268,368 |
| Aug 17, 2026 | 5.57 | 5.86 | 5.45 | 5.63 | 5.63 | 1.44% | 265,404 |
| Aug 14, 2026 | 5.45 | 5.61 | 5.15 | 5.55 | 5.55 | 3.54% | 452,061 |
| Aug 13, 2026 | 5.77 | 5.91 | 5.21 | 5.36 | 5.36 | -6.46% | 888,063 |
| Aug 12, 2026 | 5.39 | 5.90 | 5.39 | 5.73 | 5.73 | 7.71% | 623,139 |
| Aug 11, 2026 | 4.95 | 5.85 | 4.83 | 5.32 | 5.32 | 10.14% | 697,382 |
| Aug 10, 2026 | 4.91 | 5.00 | 4.81 | 4.83 | 4.83 | -1.43% | 217,155 |
| Aug 7, 2026 | 4.74 | 4.92 | 4.63 | 4.90 | 4.90 | 4.70% | 165,656 |
| Aug 6, 2026 | 4.47 | 4.75 | 4.47 | 4.68 | 4.68 | 3.08% | 214,356 |
| Aug 5, 2026 | 4.51 | 4.60 | 4.37 | 4.54 | 4.54 | 0.44% | 158,272 |
| Aug 4, 2026 | 4.41 | 4.58 | 4.41 | 4.52 | 4.52 | 2.96% | 218,798 |
| Aug 3, 2026 | 4.65 | 4.65 | 4.35 | 4.39 | 4.39 | -4.57% | 288,732 |
| Jul 31, 2026 | 5.03 | 5.15 | 4.57 | 4.60 | 4.60 | -8.91% | 292,738 |
| Jul 30, 2026 | 4.71 | 5.13 | 4.71 | 5.05 | 5.05 | 7.22% | 329,782 |
| Jul 29, 2026 | 4.64 | 4.98 | 4.32 | 4.71 | 4.71 | 1.51% | 485,705 |
| Jul 28, 2026 | 4.55 | 4.87 | 4.19 | 4.64 | 4.64 | 19.28% | 1,859,004 |
| Jul 27, 2026 | 3.86 | 4.05 | 3.86 | 3.89 | 3.89 | 1.57% | 179,539 |
| Jul 24, 2026 | 3.95 | 3.95 | 3.77 | 3.83 | 3.83 | -2.54% | 284,205 |
| Jul 23, 2026 | 3.84 | 3.96 | 3.77 | 3.93 | 3.93 | 0.13% | 205,866 |
| Jul 22, 2026 | 4.02 | 4.07 | 3.90 | 3.93 | 3.93 | -2.85% | 171,127 |
| Jul 21, 2026 | 4.03 | 4.21 | 4.01 | 4.04 | 4.04 | -0.49% | 145,565 |
| Jul 20, 2026 | 4.24 | 4.32 | 3.95 | 4.06 | 4.06 | -3.33% | 284,125 |
| Jul 17, 2026 | 4.08 | 4.31 | 4.01 | 4.20 | 4.20 | 0.48% | 180,697 |
| 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% | 211,223 |
| Jul 14, 2026 | 4.48 | 4.55 | 4.35 | 4.39 | 4.39 | -1.13% | 325,465 |
| Jul 13, 2026 | 4.73 | 4.73 | 4.41 | 4.44 | 4.44 | -7.60% | 320,592 |
| 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% | 309,649 |
| Jul 8, 2026 | 4.96 | 5.28 | 4.88 | 5.12 | 5.12 | 3.02% | 282,567 |
| Jul 7, 2026 | 4.96 | 5.06 | 4.65 | 4.97 | 4.97 | -0.40% | 320,073 |
| 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 |