Prelude Therapeutics Inc (PRLD) Historical Stock Data
3.87 ↑0.02 (0.52%)
As of April 23, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRLD is up 0.03% a day on average. There have been 14 days where Prelude Therapeutics Inc closed green and 16 days where PRLD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-23 | 3.89 | 3.87 | ↓$0.02 (-0.51%) | 3.87 | 4.07 | 24.90K |
| 2024-04-22 | 3.75 | 3.85 | ↑$0.10 (2.67%) | 3.75 | 3.96 | 50.05K |
| 2024-04-19 | 3.45 | 3.72 | ↑$0.27 (7.83%) | 3.45 | 3.86 | 57.91K |
| 2024-04-18 | 4.16 | 3.44 | ↓$0.72 (-17.31%) | 3.42 | 4.18 | 112.89K |
| 2024-04-17 | 4.80 | 4.18 | ↓$0.62 (-12.92%) | 4.10 | 4.98 | 68.94K |
| 2024-04-16 | 5.63 | 4.91 | ↓$0.72 (-12.79%) | 4.79 | 5.63 | 38.38K |
| 2024-04-15 | 5.75 | 5.63 | ↓$0.12 (-2.09%) | 5.42 | 5.83 | 89.99K |
| 2024-04-12 | 5.27 | 5.62 | ↑$0.35 (6.64%) | 5.12 | 5.77 | 58.03K |
| 2024-04-11 | 4.94 | 5.22 | ↑$0.28 (5.67%) | 4.86 | 5.35 | 45.17K |
| 2024-04-10 | 4.82 | 4.95 | ↑$0.13 (2.70%) | 4.67 | 5.17 | 24.12K |
| 2024-04-09 | 4.69 | 4.99 | ↑$0.30 (6.40%) | 4.56 | 5.07 | 64.22K |
| 2024-04-08 | 4.72 | 4.70 | ↓$0.02 (-0.42%) | 4.60 | 4.82 | 15.59K |
| 2024-04-05 | 4.67 | 4.70 | ↑$0.03 (0.64%) | 4.47 | 4.98 | 17.67K |
| 2024-04-04 | 4.72 | 4.74 | ↑$0.02 (0.42%) | 4.58 | 4.85 | 21.81K |
| 2024-04-03 | 4.52 | 4.72 | ↑$0.20 (4.42%) | 4.52 | 4.76 | 28.33K |
| 2024-04-02 | 4.63 | 4.62 | ↓$0.01 (-0.22%) | 4.41 | 4.65 | 31.91K |
| 2024-04-01 | 4.76 | 4.69 | ↓$0.07 (-1.47%) | 4.61 | 4.93 | 14.44K |
| 2024-03-28 | 4.80 | 4.74 | ↓$0.06 (-1.25%) | 4.72 | 5.00 | 32.07K |
| 2024-03-27 | 4.68 | 4.77 | ↑$0.09 (1.92%) | 4.56 | 4.92 | 33.95K |
| 2024-03-26 | 4.56 | 4.61 | ↑$0.05 (1.10%) | 4.49 | 4.82 | 27.36K |
| 2024-03-25 | 4.67 | 4.61 | ↓$0.06 (-1.28%) | 4.53 | 4.92 | 35.70K |
| 2024-03-22 | 4.83 | 4.70 | ↓$0.13 (-2.69%) | 4.64 | 4.90 | 28.97K |
| 2024-03-21 | 4.93 | 4.82 | ↓$0.11 (-2.23%) | 4.75 | 4.98 | 28.59K |
| 2024-03-20 | 4.94 | 4.84 | ↓$0.10 (-2.02%) | 4.74 | 4.94 | 27.16K |
| 2024-03-19 | 4.63 | 4.84 | ↑$0.21 (4.54%) | 4.54 | 4.94 | 48.08K |
| 2024-03-18 | 4.82 | 4.65 | ↓$0.17 (-3.53%) | 4.61 | 4.93 | 45.52K |
| 2024-03-15 | 4.34 | 4.74 | ↑$0.40 (9.22%) | 4.22 | 4.75 | 142.91K |
| 2024-03-14 | 4.57 | 4.46 | ↓$0.11 (-2.41%) | 4.36 | 4.63 | 26.48K |
| 2024-03-13 | 4.17 | 4.62 | ↑$0.45 (10.79%) | 4.17 | 4.66 | 42.96K |
| 2024-03-12 | 4.14 | 4.10 | ↓$0.04 (-0.97%) | 3.92 | 4.19 | 44.28K |
Create an account or log in to view more rows.
$PRLD lock and load
$PRLD HOLDING STRONG FOR ALL OF YOU
$PRLD unstoppable up wow
$PRLD Awaiting buy signal..
$PRLD time to make a big run Monday morning. Let's get it! ????????????????????????????
$PRLD If options never existed
what do you think this stock would be trading at?
$PRLD cup and handle dont play
$PRLD HERE WE GO
$PRLD Let it go...
$PRLD time to short this