NasdaqGS - Delayed Quote USD

Prelude Therapeutics Incorporated (PRLD)

4.0000 -0.2800 (-6.54%)
At close: May 17 at 4:00 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
May 17, 2024 4.2900 4.3700 3.9900 4.0000 4.0000 40,800
May 16, 2024 3.8600 4.4200 3.8600 4.2800 4.2800 51,700
May 15, 2024 3.8400 4.2100 3.8400 4.0000 4.0000 48,900
May 14, 2024 3.8900 4.0600 3.7210 3.8600 3.8600 27,700
May 13, 2024 3.7630 3.9500 3.7500 3.8000 3.8000 21,600
May 10, 2024 4.0400 4.0400 3.6900 3.7300 3.7300 53,700
May 9, 2024 3.6200 4.1000 3.6200 4.0700 4.0700 52,900
May 8, 2024 3.6900 3.9350 3.5900 3.5900 3.5900 41,300
May 7, 2024 4.0000 4.1200 3.6500 3.7000 3.7000 36,900
May 6, 2024 3.8800 4.0600 3.8300 3.8300 3.8300 22,700
May 3, 2024 4.0300 4.1100 3.7950 3.8600 3.8600 17,300
May 2, 2024 3.7800 4.0200 3.7500 3.9900 3.9900 27,400
May 1, 2024 3.7200 3.8000 3.6500 3.7300 3.7300 22,000
Apr 30, 2024 3.8400 3.8600 3.5600 3.7700 3.7700 48,400
Apr 29, 2024 3.9800 4.0200 3.8000 3.8400 3.8400 18,700
Apr 26, 2024 4.0500 4.0700 3.9900 4.0700 4.0700 18,500
Apr 25, 2024 3.9900 4.0900 3.9900 4.0400 4.0400 115,700
Apr 24, 2024 3.8700 4.1300 3.8700 3.8700 3.8700 28,600
Apr 23, 2024 3.8900 4.0700 3.8700 3.8700 3.8700 24,900
Apr 22, 2024 3.7500 3.9640 3.7500 3.8500 3.8500 50,100
Apr 19, 2024 3.4500 3.8600 3.4500 3.7200 3.7200 57,900
Apr 18, 2024 4.1600 4.1800 3.4200 3.4400 3.4400 112,900
Apr 17, 2024 4.8000 4.9800 4.1000 4.1800 4.1800 68,900
Apr 16, 2024 5.6300 5.6300 4.7900 4.9100 4.9100 38,400
Apr 15, 2024 5.7500 5.8300 5.4160 5.6300 5.6300 90,000
Apr 12, 2024 5.2700 5.7700 5.1200 5.6200 5.6200 58,000
Apr 11, 2024 4.9400 5.3500 4.8550 5.2200 5.2200 45,200
Apr 10, 2024 4.8200 5.1700 4.6700 4.9500 4.9500 24,100
Apr 9, 2024 4.6900 5.0700 4.5600 4.9900 4.9900 64,200
Apr 8, 2024 4.7200 4.8200 4.6000 4.7000 4.7000 15,600
Apr 5, 2024 4.6700 4.9800 4.4700 4.7000 4.7000 17,700
Apr 4, 2024 4.7200 4.8500 4.5800 4.7400 4.7400 21,800
Apr 3, 2024 4.5200 4.7550 4.5200 4.7200 4.7200 28,300
Apr 2, 2024 4.6300 4.6500 4.4100 4.6200 4.6200 31,900
Apr 1, 2024 4.7600 4.9300 4.6100 4.6900 4.6900 14,400
Mar 28, 2024 4.8000 4.9950 4.7200 4.7400 4.7400 32,100
Mar 27, 2024 4.6800 4.9200 4.5600 4.7700 4.7700 33,900
Mar 26, 2024 4.5600 4.8200 4.4900 4.6100 4.6100 27,400
Mar 25, 2024 4.6700 4.9230 4.5300 4.6100 4.6100 35,700
Mar 22, 2024 4.8300 4.9000 4.6360 4.7000 4.7000 29,000
Mar 21, 2024 4.9300 4.9750 4.7500 4.8200 4.8200 28,600
Mar 20, 2024 4.9400 4.9400 4.7400 4.8400 4.8400 27,200
Mar 19, 2024 4.6300 4.9390 4.5400 4.8400 4.8400 48,100
Mar 18, 2024 4.8200 4.9300 4.6100 4.6500 4.6500 45,500
Mar 15, 2024 4.3400 4.7500 4.2150 4.7400 4.7400 142,900
Mar 14, 2024 4.5700 4.6300 4.3550 4.4600 4.4600 26,500
Mar 13, 2024 4.1700 4.6600 4.1700 4.6200 4.6200 43,000
Mar 12, 2024 4.1400 4.1900 3.9200 4.1000 4.1000 44,300
Mar 11, 2024 4.4200 4.4200 4.0900 4.0900 4.0900 60,600
Mar 8, 2024 4.4400 4.4500 4.2790 4.4200 4.4200 30,100
Mar 7, 2024 4.1700 4.4500 4.1100 4.3800 4.3800 72,600
Mar 6, 2024 4.2100 4.4500 3.8800 4.1700 4.1700 49,400
Mar 5, 2024 4.2000 4.2500 4.0700 4.1500 4.1500 37,400
Mar 4, 2024 4.6100 4.6700 4.1210 4.2500 4.2500 61,300
Mar 1, 2024 4.2900 4.6350 4.0400 4.5900 4.5900 62,300
Feb 29, 2024 4.2900 4.4800 4.1300 4.3000 4.3000 75,600
Feb 28, 2024 4.2500 4.2500 4.0500 4.1700 4.1700 55,400
Feb 27, 2024 4.0800 4.4900 3.7600 4.1900 4.1900 92,400
Feb 26, 2024 3.9700 4.1900 3.9700 4.0900 4.0900 52,800
Feb 23, 2024 3.7900 4.0500 3.5970 3.9600 3.9600 157,900
Feb 22, 2024 3.7300 3.9300 3.4200 3.8700 3.8700 132,300
Feb 21, 2024 4.1000 4.3300 3.6600 3.7800 3.7800 86,700
Feb 20, 2024 4.5600 4.5600 3.8500 4.1600 4.1600 175,900
Feb 16, 2024 3.5000 4.7500 3.4900 4.6300 4.6300 433,500
Feb 15, 2024 3.4500 3.6800 3.3730 3.4800 3.4800 154,700
Feb 14, 2024 3.1800 3.4500 3.0900 3.3800 3.3800 63,100
Feb 13, 2024 3.0600 3.2200 3.0600 3.1200 3.1200 52,500
Feb 12, 2024 3.0800 3.2600 3.0600 3.2200 3.2200 256,300
Feb 9, 2024 2.6200 3.0600 2.6200 3.0600 3.0600 111,900
Feb 8, 2024 2.9600 3.0250 2.6300 2.6800 2.6800 107,700
Feb 7, 2024 2.9500 3.0800 2.9100 2.9400 2.9400 42,300
Feb 6, 2024 2.9600 3.0500 2.8900 2.9200 2.9200 35,500
Feb 5, 2024 3.0800 3.2950 2.9200 2.9200 2.9200 95,700
Feb 2, 2024 3.2500 3.2500 3.0500 3.0500 3.0500 88,800
Feb 1, 2024 3.2500 3.5100 3.1100 3.2700 3.2700 91,400
Jan 31, 2024 3.5100 3.5700 3.2500 3.2800 3.2800 29,500
Jan 30, 2024 3.5700 3.5700 3.3250 3.4900 3.4900 28,000
Jan 29, 2024 3.6600 3.8000 3.4900 3.6000 3.6000 55,000
Jan 26, 2024 3.4800 3.6500 3.3200 3.5800 3.5800 55,400
Jan 25, 2024 3.1300 3.4000 3.1000 3.3400 3.3400 63,500
Jan 24, 2024 3.1100 3.1450 3.0000 3.0800 3.0800 38,900
Jan 23, 2024 3.3500 3.4900 3.1000 3.1900 3.1900 79,400
Jan 22, 2024 3.2600 3.3200 3.1900 3.3000 3.3000 21,400
Jan 19, 2024 3.4400 3.4700 3.1700 3.2500 3.2500 42,700
Jan 18, 2024 3.5000 3.6200 3.3300 3.4100 3.4100 36,400
Jan 17, 2024 3.4300 3.5400 3.3150 3.5200 3.5200 67,500
Jan 16, 2024 3.7700 3.9200 3.3800 3.4700 3.4700 172,600
Jan 12, 2024 3.8900 3.9400 3.7500 3.7800 3.7800 30,100
Jan 11, 2024 3.9300 4.1200 3.8300 3.8700 3.8700 41,700
Jan 10, 2024 4.0500 4.0750 3.9000 3.9400 3.9400 40,600
Jan 9, 2024 4.0500 4.2350 3.9100 4.0600 4.0600 47,800
Jan 8, 2024 3.7700 4.1600 3.7500 3.9900 3.9900 73,100
Jan 5, 2024 3.7500 3.9200 3.7500 3.7800 3.7800 32,500
Jan 4, 2024 3.8200 3.9200 3.7500 3.7700 3.7700 36,000
Jan 3, 2024 4.0900 4.1770 3.7500 3.7800 3.7800 78,900
Jan 2, 2024 4.2700 4.4000 4.0000 4.0700 4.0700 79,600
Dec 29, 2023 4.1100 4.4100 3.8500 4.2700 4.2700 99,800
Dec 28, 2023 4.0000 4.2600 3.9900 4.1500 4.1500 45,300
Dec 27, 2023 4.1700 4.2250 3.9500 4.0300 4.0300 49,000
Dec 26, 2023 4.2900 4.3400 4.1500 4.1800 4.1800 44,100
Dec 22, 2023 4.1100 4.3100 4.0500 4.2100 4.2100 59,600
Dec 21, 2023 3.9600 4.2600 3.8500 4.0600 4.0600 103,200
Dec 20, 2023 3.9700 4.5800 3.9270 3.9700 3.9700 120,100
Dec 19, 2023 4.1100 4.2500 3.8600 4.0400 4.0400 130,100
Dec 18, 2023 4.4000 4.6500 4.2100 4.3700 4.3700 194,000
Dec 15, 2023 4.0400 4.4400 4.0300 4.3500 4.3500 456,100
Dec 14, 2023 3.7800 4.2700 3.7200 4.0100 4.0100 230,300
Dec 13, 2023 3.4300 3.8000 3.3950 3.7300 3.7300 134,800
Dec 12, 2023 3.4050 3.4500 3.2500 3.4000 3.4000 343,100
Dec 11, 2023 3.3300 3.4800 3.1100 3.3000 3.3000 1,218,700
Dec 8, 2023 3.2400 3.4900 3.2400 3.3600 3.3600 129,800
Dec 7, 2023 2.9100 3.3400 2.8600 3.2400 3.2400 1,242,700
Dec 6, 2023 3.0800 3.0900 2.8600 2.9000 2.9000 70,500
Dec 5, 2023 3.1200 3.2150 2.9000 3.0600 3.0600 1,157,900
Dec 4, 2023 3.2100 3.3100 3.1100 3.2000 3.2000 65,900
Dec 1, 2023 3.2100 3.2700 3.1100 3.2250 3.2250 77,100
Nov 30, 2023 3.3600 3.4500 3.2600 3.3100 3.3100 106,300
Nov 29, 2023 3.3800 3.4700 3.3100 3.3600 3.3600 74,700
Nov 28, 2023 3.2000 3.4000 3.2000 3.3100 3.3100 27,600
Nov 27, 2023 3.3700 3.4600 3.2500 3.2500 3.2500 62,100
Nov 24, 2023 3.4100 3.4210 3.3100 3.3300 3.3300 13,200
Nov 22, 2023 3.2500 3.3900 3.1900 3.3700 3.3700 23,600
Nov 21, 2023 3.3200 3.3700 3.2000 3.2300 3.2300 28,800
Nov 20, 2023 3.6200 3.6200 3.3900 3.4400 3.4400 44,500
Nov 17, 2023 3.3600 3.6200 3.3400 3.6000 3.6000 57,100
Nov 16, 2023 3.3300 3.5100 3.2200 3.4000 3.4000 88,600
Nov 15, 2023 3.2000 3.7400 3.1200 3.3900 3.3900 163,400
Nov 14, 2023 3.0400 3.2700 3.0000 3.2000 3.2000 109,300
Nov 13, 2023 3.0300 3.2150 3.0000 3.0100 3.0100 96,800
Nov 10, 2023 2.9900 3.0200 2.6300 3.0100 3.0100 142,600
Nov 9, 2023 3.0000 3.0700 2.9500 3.0200 3.0200 147,600
Nov 8, 2023 3.0300 3.0500 2.8000 3.0000 3.0000 121,500
Nov 7, 2023 2.9600 3.1300 2.7600 3.0100 3.0100 160,000
Nov 6, 2023 2.2900 3.2100 2.0500 2.9500 2.9500 506,700
Nov 3, 2023 2.3100 2.4780 2.0700 2.2700 2.2700 601,000
Nov 2, 2023 1.7400 2.2500 1.7400 2.2100 2.2100 3,066,700
Nov 1, 2023 1.6600 1.9300 1.6600 1.8600 1.8600 118,100
Oct 31, 2023 1.7800 1.8800 1.6800 1.6900 1.6900 213,000
Oct 30, 2023 1.9600 2.0000 1.7600 1.7900 1.7900 202,400
Oct 27, 2023 2.0100 2.1700 1.7850 1.8100 1.8100 109,000
Oct 26, 2023 2.1800 2.1800 1.9500 2.0000 2.0000 38,600
Oct 25, 2023 2.1000 2.2200 2.0500 2.0700 2.0700 35,600
Oct 24, 2023 2.1400 2.2600 2.1100 2.1100 2.1100 49,800
Oct 23, 2023 2.4100 2.4300 2.1100 2.1400 2.1400 96,300
Oct 20, 2023 2.3000 2.4500 2.2500 2.3900 2.3900 87,800
Oct 19, 2023 2.4100 2.4300 2.3080 2.3200 2.3200 44,000
Oct 18, 2023 2.5200 2.5650 2.3300 2.3800 2.3800 62,500
Oct 17, 2023 2.5100 2.8800 2.4900 2.5700 2.5700 60,700
Oct 16, 2023 2.4200 2.6110 2.4000 2.4500 2.4500 67,100
Oct 13, 2023 2.5750 2.6550 2.3600 2.4200 2.4200 95,600
Oct 12, 2023 2.6900 2.7300 2.4500 2.4700 2.4700 56,600
Oct 11, 2023 2.8800 2.9240 2.5900 2.7100 2.7100 49,300
Oct 10, 2023 2.3700 2.8600 2.3700 2.7500 2.7500 65,000
Oct 9, 2023 2.8200 2.9700 2.4000 2.4300 2.4300 57,300
Oct 6, 2023 2.7450 2.9200 2.6600 2.6900 2.6900 77,900
Oct 5, 2023 2.7500 2.8300 2.6500 2.7800 2.7800 47,300
Oct 4, 2023 2.7900 2.8050 2.6500 2.6900 2.6900 45,500
Oct 3, 2023 2.7790 2.8850 2.7110 2.7800 2.7800 67,600
Oct 2, 2023 3.0900 3.1700 2.6800 2.7650 2.7650 97,600
Sep 29, 2023 3.0500 3.1700 3.0160 3.0900 3.0900 57,100
Sep 28, 2023 3.0400 3.1300 2.8700 3.0400 3.0400 59,800
Sep 27, 2023 2.8100 3.0900 2.7400 3.0700 3.0700 440,400
Sep 26, 2023 2.7600 2.9900 2.7200 2.7400 2.7400 38,300
Sep 25, 2023 2.7900 2.8700 2.6500 2.8000 2.8000 92,600
Sep 22, 2023 2.8000 2.9400 2.6600 2.8100 2.8100 175,900
Sep 21, 2023 2.9800 2.9800 2.7500 2.7900 2.7900 112,200
Sep 20, 2023 3.1100 3.1100 2.9400 2.9600 2.9600 78,500
Sep 19, 2023 3.1600 3.2000 3.0100 3.0700 3.0700 82,500
Sep 18, 2023 3.1900 3.2850 3.1500 3.1700 3.1700 60,500
Sep 15, 2023 3.1900 3.2500 3.0700 3.1800 3.1800 524,900
Sep 14, 2023 3.1700 3.2700 3.1500 3.1900 3.1900 45,700
Sep 13, 2023 3.3100 3.3900 3.1400 3.1700 3.1700 65,600
Sep 12, 2023 3.4900 3.6200 3.3100 3.3200 3.3200 44,900
Sep 11, 2023 3.6500 3.7800 3.4500 3.5000 3.5000 37,800
Sep 8, 2023 3.6900 3.8100 3.5700 3.6800 3.6800 33,600
Sep 7, 2023 3.6100 3.7800 3.3900 3.7000 3.7000 71,800
Sep 6, 2023 3.8000 3.8000 3.5300 3.6100 3.6100 47,000
Sep 5, 2023 3.6300 3.8300 3.5000 3.8100 3.8100 111,300
Sep 1, 2023 3.7200 3.8400 3.5900 3.6600 3.6600 41,000
Aug 31, 2023 3.8100 3.8800 3.7100 3.7300 3.7300 48,800
Aug 30, 2023 3.8800 3.9500 3.7200 3.8300 3.8300 488,200
Aug 29, 2023 3.9700 4.0180 3.6700 3.8400 3.8400 503,900
Aug 28, 2023 3.8700 4.0690 3.7800 4.0200 4.0200 51,700
Aug 25, 2023 3.5800 3.8300 3.4000 3.7700 3.7700 60,400
Aug 24, 2023 3.4200 3.6300 3.3600 3.5800 3.5800 64,500
Aug 23, 2023 3.3400 3.4800 3.1700 3.4400 3.4400 463,500
Aug 22, 2023 3.3400 3.4600 3.2500 3.3000 3.3000 43,900
Aug 21, 2023 3.3000 3.5400 3.2700 3.3400 3.3400 65,100
Aug 18, 2023 3.4000 3.4950 3.3000 3.3200 3.3200 56,000
Aug 17, 2023 3.5600 3.6200 3.3900 3.4500 3.4500 70,700
Aug 16, 2023 3.7500 3.7900 3.5100 3.5700 3.5700 55,800
Aug 15, 2023 3.6700 3.9100 3.5100 3.7700 3.7700 75,200
Aug 14, 2023 3.5600 3.7200 3.4600 3.6800 3.6800 74,500
Aug 11, 2023 3.5500 3.6900 3.5500 3.6500 3.6500 68,900
Aug 10, 2023 3.6300 3.6800 3.4500 3.6200 3.6200 77,000
Aug 9, 2023 3.5900 3.5900 3.4750 3.5600 3.5600 42,100
Aug 8, 2023 3.6800 3.7350 3.4500 3.5700 3.5700 70,900
Aug 7, 2023 3.6500 3.8000 3.5300 3.6700 3.6700 68,000
Aug 4, 2023 3.7100 3.8000 3.5400 3.6700 3.6700 60,000
Aug 3, 2023 3.7400 3.7500 3.5000 3.6100 3.6100 83,800
Aug 2, 2023 3.7300 3.8650 3.5650 3.7500 3.7500 92,700
Aug 1, 2023 3.8300 3.9500 3.6100 3.6900 3.6900 64,000
Jul 31, 2023 4.0400 4.1100 3.7000 3.9100 3.9100 71,900
Jul 28, 2023 4.1700 4.1700 3.9240 3.9800 3.9800 56,700
Jul 27, 2023 4.1900 4.2100 4.0600 4.1700 4.1700 34,200
Jul 26, 2023 4.1100 4.2400 4.0700 4.1200 4.1200 40,900
Jul 25, 2023 4.5300 4.6400 4.0700 4.1400 4.1400 76,100
Jul 24, 2023 4.5700 4.6600 4.4700 4.5800 4.5800 471,700
Jul 21, 2023 4.6100 4.7200 4.4700 4.5700 4.5700 16,900
Jul 20, 2023 4.7900 5.0100 4.4880 4.5700 4.5700 39,400
Jul 19, 2023 4.6500 4.9300 4.5100 4.7900 4.7900 60,000
Jul 18, 2023 4.4900 4.9800 4.4030 4.6500 4.6500 396,000
Jul 17, 2023 4.3400 4.6650 4.3400 4.5200 4.5200 58,300
Jul 14, 2023 4.6500 4.6500 4.2650 4.3600 4.3600 42,800
Jul 13, 2023 4.6000 4.6700 4.4850 4.6400 4.6400 39,100
Jul 12, 2023 4.5600 4.8100 4.4900 4.6100 4.6100 58,000
Jul 11, 2023 4.5700 4.6500 4.4300 4.4700 4.4700 71,800
Jul 10, 2023 4.4200 4.7100 4.4200 4.5700 4.5700 56,200
Jul 7, 2023 4.3900 4.7310 4.2500 4.4100 4.4100 82,700
Jul 6, 2023 4.5900 4.7400 4.2450 4.3800 4.3800 35,600
Jul 5, 2023 4.7200 4.9300 4.4600 4.6500 4.6500 74,500
Jul 3, 2023 4.4800 4.5900 4.4000 4.5200 4.5200 36,700
Jun 30, 2023 4.5200 4.7500 4.4680 4.5000 4.5000 90,300
Jun 29, 2023 4.6500 4.8500 4.4400 4.5100 4.5100 69,400
Jun 28, 2023 4.8500 4.8800 4.5850 4.6400 4.6400 122,700
Jun 27, 2023 4.4100 4.9800 4.3700 4.8600 4.8600 121,500
Jun 26, 2023 4.6700 4.8000 4.2500 4.4500 4.4500 166,800
Jun 23, 2023 4.9900 5.0200 4.6000 4.7000 4.7000 1,239,900
Jun 22, 2023 5.0700 5.1300 4.8400 5.0000 5.0000 77,500
Jun 21, 2023 5.2700 5.3600 4.9850 5.0800 5.0800 89,900
Jun 20, 2023 5.4800 5.5100 5.2800 5.2800 5.2800 92,500
Jun 16, 2023 5.3600 5.5600 5.1700 5.5600 5.5600 198,300
Jun 15, 2023 5.2800 5.4000 5.0750 5.2900 5.2900 56,100
Jun 14, 2023 5.5900 5.6900 5.3000 5.3500 5.3500 75,800
Jun 13, 2023 5.5000 5.6900 5.3300 5.5900 5.5900 43,100
Jun 12, 2023 5.4200 5.5600 5.2810 5.4800 5.4800 50,300
Jun 9, 2023 5.5300 5.6600 5.3800 5.4200 5.4200 45,300
Jun 8, 2023 5.7100 5.7400 5.5200 5.5350 5.5350 118,900
Jun 7, 2023 5.7300 5.7900 5.6400 5.7100 5.7100 99,800
Jun 6, 2023 5.9700 6.0250 5.6900 5.7100 5.7100 96,300
Jun 5, 2023 5.9900 5.9900 5.7400 5.9400 5.9400 88,800
Jun 2, 2023 5.6600 5.7800 5.5600 5.6900 5.6900 46,700
Jun 1, 2023 5.6200 5.7700 5.5300 5.5600 5.5600 38,500
May 31, 2023 5.7300 5.8950 5.5600 5.5800 5.5800 160,300
May 30, 2023 5.6200 5.8500 5.6200 5.7900 5.7900 106,100
May 26, 2023 5.2300 5.7260 5.2300 5.5300 5.5300 70,600
May 25, 2023 5.5600 5.6000 5.0800 5.2600 5.2600 130,800
May 24, 2023 5.3900 5.7270 4.9100 5.1600 5.1600 166,200
May 23, 2023 5.4500 5.9000 5.4500 5.4500 5.4500 91,000
May 22, 2023 5.5900 5.8400 5.3500 5.4700 5.4700 258,800
May 19, 2023 5.8100 5.8100 5.2500 5.5500 5.5500 231,000
May 18, 2023 5.5300 6.1400 5.3700 5.5800 5.5800 1,077,100

Related Tickers

FHTX Foghorn Therapeutics Inc.
5.51
-5.16%
 
PMVP PMV Pharmaceuticals, Inc.
2.1000
-2.33%
 
IMCR Immunocore Holdings plc
53.29
-1.77%
 
ORIC ORIC Pharmaceuticals, Inc.
9.16
+1.55%
 
BCYC Bicycle Therapeutics plc
21.36
-3.70%
 
RPTX Repare Therapeutics Inc.
3.5500
+0.57%
 
PLRX Pliant Therapeutics, Inc.
15.27
-2.18%
 
VIGL Vigil Neuroscience, Inc.
3.5200
-0.56%
 
LVTX LAVA Therapeutics N.V.
2.6400
-4.35%
 
IPSC Century Therapeutics, Inc.
3.0100
-3.83%