Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NasdaqGS - Nasdaq Real Time Price USD

Prelude Therapeutics Incorporated (PRLD)

0.7645
+0.0002
+(0.03%)
As of 10:41:22 AM EDT. Market Open.
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 8, 20250.77000.78210.76000.76450.76456,988
May 7, 20250.79900.81700.75200.76400.764054,900
May 6, 20250.81100.85500.73000.79600.7960108,200
May 5, 20250.89200.89200.82100.82200.822040,500
May 2, 20250.92800.94300.86700.88700.887085,000
May 1, 20250.97000.99900.91300.91800.918082,700
Apr 30, 20250.88000.98000.85000.96000.9600142,400
Apr 29, 20250.87000.91600.85000.90100.901052,800
Apr 28, 20250.88000.92700.85200.88700.887043,200
Apr 25, 20250.83600.95000.82000.90100.9010109,800
Apr 24, 20250.87000.89100.83400.86200.8620115,000
Apr 23, 20250.94000.95000.85300.88300.883099,100
Apr 22, 20250.82000.93900.82000.93900.9390183,600
Apr 21, 20250.79400.85000.78000.79900.799076,800
Apr 17, 20250.79000.85500.75300.81000.8100205,900
Apr 16, 20250.75000.80000.72000.77000.7700160,900
Apr 15, 20250.69000.76900.69000.75200.7520133,600
Apr 14, 20250.71000.71600.65700.69400.6940166,500
Apr 11, 20250.65500.70800.64500.70800.7080191,400
Apr 10, 20250.65000.68200.62600.64200.6420147,600
Apr 9, 20250.62700.69000.61000.66500.6650163,300
Apr 8, 20250.64800.69000.61000.61100.6110197,200
Apr 7, 20250.64000.72000.61400.64800.6480281,300
Apr 4, 20250.70000.70500.65600.67500.6750195,700
Apr 3, 20250.73600.76000.70800.70800.7080154,600
Apr 2, 20250.75000.80300.74100.78700.7870220,200
Apr 1, 20250.83400.87000.75700.77000.7700263,600
Mar 31, 20250.76700.87000.75000.76800.76801,031,400
Mar 28, 20250.80400.84000.74000.80000.8000889,300
Mar 27, 20250.63000.68200.63000.68200.6820480,400
Mar 26, 20250.69000.70600.63000.64000.6400347,400
Mar 25, 20250.76000.76000.68500.69500.6950137,300
Mar 24, 20250.72700.74500.72000.72000.720074,400
Mar 21, 20250.72000.76500.71000.71100.7110140,100
Mar 20, 20250.73000.74400.71300.73700.737068,800
Mar 19, 20250.71000.80000.70000.73700.737084,200
Mar 18, 20250.74500.74900.70100.70800.708064,200
Mar 17, 20250.75000.80000.74000.75500.7550186,600
Mar 14, 20250.75300.78500.73700.74500.7450301,300
Mar 13, 20250.69600.80000.68000.70700.7070165,400
Mar 12, 20250.71200.75800.69000.69600.6960259,200
Mar 11, 20250.67300.86000.66000.66100.6610189,000
Mar 10, 20250.72000.76400.67000.67000.6700203,300
Mar 7, 20250.71200.76300.71200.73600.736081,700
Mar 6, 20250.74400.75500.71200.71200.712073,400
Mar 5, 20250.75000.76800.70200.75500.755086,400
Mar 4, 20250.68400.75000.67000.74000.7400110,800
Mar 3, 20250.73900.77100.67100.68400.6840254,500
Feb 28, 20250.74500.77600.73100.75900.7590174,700
Feb 27, 20250.81000.83200.74000.74500.7450243,800
Feb 26, 20250.80500.83800.80500.80800.8080146,800
Feb 25, 20250.83000.84500.80600.80600.8060183,600
Feb 24, 20250.88000.91000.83300.83300.8330100,300
Feb 21, 20250.93000.93000.86900.87100.8710161,200
Feb 20, 20250.91500.95000.86800.90300.9030167,000
Feb 19, 20250.94900.97900.89400.90000.9000183,000
Feb 18, 20250.99100.99100.92900.94900.9490202,800
Feb 14, 20250.94101.01000.94100.97000.9700169,700
Feb 13, 20250.94000.96200.91400.95000.9500148,500
Feb 12, 20250.91000.97100.90000.90600.9060211,100
Feb 11, 20251.08001.08000.91500.92000.9200283,800
Feb 10, 20251.04001.09000.98001.09001.0900691,000
Feb 7, 20251.10001.12500.99601.01001.0100262,800
Feb 6, 20251.17001.18501.10001.11001.1100106,200
Feb 5, 20251.12001.19001.09501.17001.1700218,900
Feb 4, 20251.11001.14001.09001.11001.110074,500
Feb 3, 20251.10001.13001.06501.11001.110065,200
Jan 31, 20251.20001.20001.09501.10001.1000267,800
Jan 30, 20251.15001.21501.10001.19001.1900141,000
Jan 29, 20251.13001.19501.08001.14501.1450156,900
Jan 28, 20251.12001.14001.06001.14001.1400129,900
Jan 27, 20251.22001.22001.12001.13001.1300125,700
Jan 24, 20251.15001.27001.13001.21501.2150240,500
Jan 23, 20251.13001.17501.05001.14001.1400171,500
Jan 22, 20251.22001.31001.15001.17001.1700333,900
Jan 21, 20251.06001.30001.04501.22001.2200901,000
Jan 17, 20251.00001.06000.99001.05001.0500147,800
Jan 16, 20251.06001.06000.99001.02001.0200233,000
Jan 15, 20251.02001.05001.01001.03001.030083,200
Jan 14, 20251.03001.06700.99901.02001.0200137,800
Jan 13, 20251.08001.08000.98001.03001.0300397,600
Jan 10, 20251.13001.16001.03001.06001.0600327,300
Jan 8, 20251.21001.25801.13001.14001.1400243,100
Jan 7, 20251.31001.33001.15001.21001.2100280,800
Jan 6, 20251.38001.43001.28501.33001.3300271,000
Jan 3, 20251.40001.41001.30001.39001.3900455,300
Jan 2, 20251.28001.29201.21001.25001.2500309,800
Dec 31, 20241.25001.34001.17001.27501.2750616,200
Dec 30, 20241.34001.37801.12001.21001.2100919,000
Dec 27, 20241.41001.47501.33001.34001.3400442,500
Dec 26, 20241.30001.41001.27001.40001.4000430,000
Dec 24, 20241.22001.23501.13501.19001.1900218,000
Dec 23, 20241.30501.59001.15001.24001.24001,433,500
Dec 20, 20240.93701.45000.93701.30001.30004,441,300
Dec 19, 20240.93000.97000.85000.88800.8880342,200
Dec 18, 20240.86901.00000.85400.90600.9060490,300
Dec 17, 20240.90300.95000.85000.88700.8870404,100
Dec 16, 20240.79700.92200.79700.89600.89601,499,300
Dec 13, 20240.90000.90700.80000.80000.8000450,500
Dec 12, 20240.93000.96200.85400.88500.8850541,600
Dec 11, 20240.97000.98000.91000.94000.9400949,500
Dec 10, 20241.05001.07000.96300.97000.9700563,500
Dec 9, 20240.96001.13000.96001.03001.0300541,500
Dec 6, 20240.94000.99000.94000.95400.9540302,700
Dec 5, 20240.95600.98400.91500.93600.9360315,100
Dec 4, 20240.99101.04000.94100.95000.9500427,700
Dec 3, 20241.04001.06000.97200.98200.9820362,800
Dec 2, 20241.07001.08001.03001.05001.0500222,700
Nov 29, 20241.06001.07001.03001.05001.0500144,600
Nov 27, 20241.01001.08000.98001.05001.0500599,100
Nov 26, 20240.99000.99300.95900.98000.9800435,400
Nov 25, 20240.95000.97400.94000.96400.9640347,800
Nov 22, 20240.96000.97000.93900.94900.9490288,400
Nov 21, 20240.96000.97400.94000.96700.9670179,300
Nov 20, 20240.95000.99000.95000.96200.9620206,500
Nov 19, 20240.96001.00000.93700.96000.9600327,900
Nov 18, 20241.04001.04000.93100.94200.9420295,900
Nov 15, 20241.05001.07501.00001.04001.0400425,900
Nov 14, 20241.07001.10001.01001.03001.0300389,600
Nov 13, 20241.15001.16501.06001.06001.0600461,000
Nov 12, 20241.20001.21801.13001.15001.1500537,000
Nov 11, 20241.20001.24001.19001.19001.1900297,500
Nov 8, 20241.25001.29101.14001.19001.1900537,000
Nov 7, 20241.32001.36001.26001.27001.2700119,800
Nov 6, 20241.21001.34001.21001.32001.3200125,800
Nov 5, 20241.21001.32001.18001.29001.2900400,800
Nov 4, 20241.25001.28801.20001.20001.2000387,500
Nov 1, 20241.25001.33801.24001.24001.2400377,300
Oct 31, 20241.31001.32501.10001.20001.20001,520,000
Oct 30, 20241.40001.42001.32001.32001.3200574,300
Oct 29, 20241.50001.53001.39001.43001.4300378,200
Oct 28, 20241.51001.58001.48001.50001.5000269,700
Oct 25, 20241.54001.58001.50001.52001.5200273,800
Oct 24, 20241.67001.67001.55001.55001.5500346,200
Oct 23, 20241.73001.76001.58001.64001.6400330,300
Oct 22, 20241.78001.80001.70001.76001.7600196,700
Oct 21, 20241.93001.93001.74001.78001.7800210,800
Oct 18, 20241.91001.96001.88001.90001.9000197,500
Oct 17, 20241.95001.96001.88501.92001.9200128,200
Oct 16, 20241.92002.01001.88001.94001.9400699,200
Oct 15, 20241.92001.96001.86501.91001.9100175,900
Oct 14, 20241.98001.98001.91001.94001.9400366,800
Oct 11, 20241.95001.98001.91001.95501.9550127,000
Oct 10, 20241.90001.94001.82001.94001.9400100,500
Oct 9, 20242.06002.06001.90001.90001.9000159,100
Oct 8, 20241.97002.08001.91102.04002.0400118,200
Oct 7, 20241.97002.05001.92001.98001.9800164,400
Oct 4, 20241.91002.04601.87002.00002.0000120,200
Oct 3, 20242.01002.02001.86001.89001.8900162,200
Oct 2, 20242.02002.04001.94002.03002.0300151,800
Oct 1, 20242.03002.10001.97502.03002.0300218,700
Sep 30, 20242.10002.16002.00002.07002.0700191,300
Sep 27, 20242.24002.24002.12002.12002.1200119,200
Sep 26, 20242.12002.25002.05002.21002.2100267,300
Sep 25, 20242.22002.22001.98002.08002.0800305,700
Sep 24, 20242.42002.44802.17002.20002.2000388,700
Sep 23, 20242.56002.56002.36002.37002.3700227,600
Sep 20, 20242.55002.67002.45002.55002.5500469,100
Sep 19, 20242.56002.72002.47002.55002.5500800,900
Sep 18, 20242.42002.55002.41002.44002.4400445,300
Sep 17, 20242.65002.66002.40002.45002.4500602,300
Sep 16, 20242.78002.84002.52002.60002.60001,040,700
Sep 13, 20244.90005.07502.69002.77002.77002,488,000
Sep 12, 20245.02005.06004.78004.83004.830041,500
Sep 11, 20245.33005.43004.97005.00005.0000129,700
Sep 10, 20244.94005.53004.79005.38005.3800229,500
Sep 9, 20244.90005.03004.85004.96004.9600401,800
Sep 6, 20244.80004.91004.65004.85004.8500215,600
Sep 5, 20245.23005.23004.50004.81004.8100852,700
Sep 4, 20245.02005.25004.80005.18005.1800399,000
Sep 3, 20245.20005.25004.84005.10005.100081,600
Aug 30, 20245.20005.27004.80005.20005.2000202,300
Aug 29, 20245.40005.40004.99005.20005.2000197,400
Aug 28, 20245.35005.53005.29005.37005.3700206,400
Aug 27, 20245.41005.48005.19505.44005.4400660,200
Aug 26, 20245.45005.64005.28005.48005.4800193,000
Aug 23, 20245.68005.94505.35005.37005.3700166,600
Aug 22, 20245.43005.73205.35005.59005.5900255,000
Aug 21, 20245.34005.59005.25005.36005.3600192,600
Aug 20, 20245.83005.85005.26005.28005.2800266,300
Aug 19, 20245.20005.89005.11005.87005.8700146,900
Aug 16, 20245.70005.77005.19005.21005.210090,500
Aug 15, 20245.31005.84005.30505.77005.770095,400
Aug 14, 20246.34006.80005.16005.16005.1600191,200
Aug 13, 20244.70006.34004.70006.20006.2000250,700
Aug 12, 20245.00005.19804.50004.75004.750097,100
Aug 9, 20245.47005.61004.99005.10005.100078,900
Aug 8, 20245.12005.64004.74005.44005.4400124,100
Aug 7, 20245.74005.85005.06005.10005.1000402,100
Aug 6, 20245.12005.69004.87005.59005.5900200,700
Aug 5, 20245.30005.48004.97005.12005.1200136,000
Aug 2, 20245.29006.11405.29005.84005.840092,400
Aug 1, 20246.38006.40005.59005.65005.650059,000
Jul 31, 20245.94006.76005.68206.37006.3700158,900
Jul 30, 20245.47005.99605.33005.94005.940071,900
Jul 29, 20245.82005.93005.28005.45005.450071,900
Jul 26, 20246.00006.00005.70005.79005.790036,200
Jul 25, 20245.84006.08505.67705.99005.990082,800
Jul 24, 20246.10006.63005.77005.83005.830076,600
Jul 23, 20244.93006.20004.83006.16006.1600285,200
Jul 22, 20245.25005.31504.69505.00005.0000165,300
Jul 19, 20245.26005.26004.73005.16005.1600357,800
Jul 18, 20246.16006.72005.25005.26005.2600274,300
Jul 17, 20246.10006.68005.57006.20506.2050448,000
Jul 16, 20245.68006.50005.68006.21006.2100322,600
Jul 15, 20244.60005.92004.46005.67005.6700309,600
Jul 12, 20243.99004.74503.91004.56004.5600118,400
Jul 11, 20243.71004.24503.45003.97003.9700430,800
Jul 10, 20243.47003.71003.38803.59003.590080,700
Jul 9, 20243.46003.68003.33003.46003.4600201,100
Jul 8, 20243.65003.84503.41003.45003.450024,900
Jul 5, 20243.63003.67003.56003.60003.600010,000
Jul 3, 20243.70003.70003.58003.62003.620010,000
Jul 2, 20243.80003.80003.66003.73003.730010,200
Jul 1, 20243.75403.87003.62503.77003.770036,400
Jun 28, 20243.71003.88003.60003.81003.8100208,500
Jun 27, 20243.71003.74403.62003.69003.690021,800
Jun 26, 20243.78003.79003.65003.70003.700032,000
Jun 25, 20243.93003.93003.67003.79003.790034,600
Jun 24, 20243.80003.93003.76003.93003.930025,200
Jun 21, 20243.75003.85003.60003.82003.820078,000
Jun 20, 20243.75003.87403.60003.70503.705087,400
Jun 18, 20243.78003.95003.78003.87003.870070,900
Jun 17, 20243.88003.95003.72203.93003.930027,200
Jun 14, 20243.84003.90803.66003.90003.900032,300
Jun 13, 20244.02004.03003.86003.90003.900027,400
Jun 12, 20244.19004.44003.89004.03004.030069,600
Jun 11, 20243.88004.06503.85004.02004.020046,600
Jun 10, 20243.59004.01503.59003.96003.960055,300
Jun 7, 20243.79003.79003.63503.75003.750018,000
Jun 6, 20243.72003.82003.70003.78003.780034,500
Jun 5, 20243.61003.88003.51003.77003.770022,600
Jun 4, 20243.76003.76003.46003.56003.560059,100
Jun 3, 20243.92004.02503.63003.69003.690031,600
May 31, 20243.84003.94003.59403.85003.850085,100
May 30, 20243.37004.13003.37003.87003.870068,400
May 29, 20243.72003.95003.32003.32003.320072,900
May 28, 20244.06004.21503.70003.71003.710074,700
May 24, 20244.19004.28003.91004.09004.090025,700
May 23, 20243.98004.35003.89004.04004.040041,700
May 22, 20243.86004.42003.86004.12004.120017,600
May 21, 20244.20804.31004.02004.09004.090029,800
May 20, 20243.94004.21003.90004.12004.120022,000
May 17, 20244.29004.37003.99004.00004.000040,800
May 16, 20243.86004.42003.86004.28004.280051,700
May 15, 20243.84004.21003.84004.00004.000048,900
May 14, 20243.89004.06003.72103.86003.860027,700
May 13, 20243.76303.95003.75003.80003.800021,600
May 10, 20244.04004.04003.69003.73003.730053,700
May 9, 20243.62004.10003.62004.07004.070052,900
May 8, 20243.69003.93503.59003.59003.590041,300

Related Tickers

FHTX Foghorn Therapeutics Inc.
4.0600
+1.75%
 
STTK Shattuck Labs, Inc.
0.8750
+0.30%
 
CGEM Cullinan Therapeutics, Inc.
7.68
-0.26%
 
KYMR Kymera Therapeutics, Inc.
29.52
+1.41%
 
LYEL Lyell Immunopharma, Inc.
0.4190
-0.48%
 
PMVP PMV Pharmaceuticals, Inc.
0.8787
-1.25%
 
RNXT RenovoRx, Inc.
1.0450
-0.48%
 
VOR Vor Biopharma Inc.
0.1799
-66.39%
 
DSGN Design Therapeutics, Inc.
3.3400
+0.30%
 
XLO Xilio Therapeutics, Inc.
0.6943
+4.17%