Prelude Therapeutics Inc (PRLD)
NASDAQ
News
Market Data
Register for real-time alerts, custom portfolio, and market movers
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.35 | -9.21052631579 | 3.8 | 3.8453 | 3.41 | 13776 | 3.56000744 | CS |
| 4 | -0.43 | -11.0824742268 | 3.88 | 4.44 | 3.41 | 37914 | 3.82586479 | CS |
| 12 | -2.18 | -38.7211367673 | 5.63 | 5.63 | 3.32 | 41918 | 3.85191604 | CS |
| 26 | -0.6 | -14.8148148148 | 4.05 | 5.83 | 2.62 | 56160 | 3.9342398 | CS |
| 52 | -0.97 | -21.9457013575 | 4.42 | 5.83 | 1.66 | 108623 | 3.3720952 | CS |
| 156 | -23.93 | -87.3995617239 | 27.38 | 43.5499 | 1.66 | 178299 | 11.77623472 | CS |
| 260 | -22.31 | -86.6071428571 | 25.76 | 95.375 | 1.66 | 184725 | 20.55738108 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1720478100 | 3.45 | -0.15 | -4.17 | 3.65 | 3.8453 | 3.41 | 24900 |
| 1720218900 | 3.6 | -0.02 | -0.55 | 3.63 | 3.67 | 3.56 | 9961 |
| 1720040640 | 3.62 | -0.11 | -2.95 | 3.76 | 3.77 | 3.58 | 10000 |
| 1719959700 | 3.73 | -0.04 | -1.06 | 3.8 | 3.8 | 3.66 | 10241 |
| 1719873300 | 3.77 | 0.08 | 2.17 | 3.78 | 3.87 | 3.625 | 36382 |
| 1719614100 | 3.69 | 0 | 0.00 | 3.69 | 3.69 | 3.69 | 0 |
| 1719527700 | 3.69 | -0.01 | -0.27 | 3.71 | 3.85 | 3.62 | 21779 |
| 1719441300 | 3.7 | -0.09 | -2.37 | 3.78 | 3.79 | 3.65 | 32000 |
| 1719354900 | 3.79 | -0.14 | -3.56 | 3.93 | 3.93 | 3.67 | 34648 |
| 1719268500 | 3.93 | 0.11 | 2.88 | 3.8 | 3.93 | 3.76 | 25244 |
| 1719009300 | 3.82 | 0.12 | 3.10 | 3.75 | 3.85 | 3.6 | 78015 |
| 1718922900 | 3.705 | -0.17 | -4.26 | 3.75 | 3.8744 | 3.6 | 87437 |
| 1718750100 | 3.87 | -0.06 | -1.53 | 3.9 | 3.95 | 3.78 | 70877 |
| 1718663700 | 3.93 | 0.04 | 1.03 | 3.88 | 3.95 | 3.7222 | 27159 |
| 1718404500 | 3.89 | -0.01 | -0.26 | 3.84 | 3.9079 | 3.66 | 32316 |
| 1718318100 | 3.9 | -0.13 | -3.23 | 4.0199999 | 4.03 | 3.86 | 27408 |
| 1718231700 | 4.03 | 0.01 | 0.25 | 4.19 | 4.44 | 3.89 | 69567 |
| 1718145300 | 4.0199999 | 0.06 | 1.52 | 3.88 | 4.065 | 3.85 | 46596 |
| 1718058900 | 3.96 | 0.21 | 5.60 | 3.59 | 4.015 | 3.59 | 55274 |
| 1717799700 | 3.75 | -0.03 | -0.79 | 3.79 | 3.79 | 3.635 | 17970 |
| 1717713300 | 3.78 | 0.01 | 0.27 | 3.72 | 3.9 | 3.7 | 34492 |
| 1717626900 | 3.77 | 0.21 | 5.90 | 3.61 | 3.88 | 3.51 | 22647 |
| 1717540500 | 3.56 | -0.13 | -3.52 | 3.64 | 3.76 | 3.46 | 59106 |
| 1717454100 | 3.69 | -0.16 | -4.16 | 3.92 | 4.025 | 3.63 | 31565 |
| 1717194900 | 3.85 | -0.02 | -0.52 | 3.84 | 3.94 | 3.594 | 85083 |
| 1717108500 | 3.87 | 0.55 | 16.57 | 3.37 | 4.1299 | 3.37 | 68418 |
| 1717022100 | 3.32 | -0.39 | -10.51 | 3.72 | 3.95 | 3.32 | 72944 |
| 1716935700 | 3.71 | -0.38 | -9.29 | 4.0599999 | 4.215 | 3.7 | 70541 |
| 1716590100 | 4.09 | 0.05 | 1.24 | 4.05 | 4.28 | 3.91 | 25733 |
| 1716503700 | 4.04 | -0.08 | -1.94 | 4.12 | 4.35 | 3.89 | 41746 |
| 1716417300 | 4.12 | 0.03 | 0.73 | 4.1 | 4.42 | 3.86 | 17612 |
| 1716330900 | 4.09 | -0.03 | -0.73 | 4.11 | 4.3099 | 4.0199999 | 29802 |
| 1716244500 | 4.12 | 0.12 | 3.00 | 3.94 | 4.21 | 3.9 | 21967 |
| 1715985300 | 4 | -0.28 | -6.54 | 4.29 | 4.37 | 3.99 | 40809 |
| 1715898900 | 4.28 | 0.28 | 7.00 | 4.0199999 | 4.42 | 3.86 | 51711 |
| 1715812500 | 4 | 0.14 | 3.63 | 3.84 | 4.21 | 3.84 | 48888 |
| 1715726100 | 3.86 | 0.06 | 1.58 | 3.89 | 4.0599999 | 3.56 | 27733 |
| 1715639700 | 3.8 | 0.07 | 1.88 | 3.76 | 3.95 | 3.75 | 21629 |
| 1715380500 | 3.73 | -0.34 | -8.35 | 4.04 | 4.04 | 3.69 | 53678 |
| 1715294100 | 4.07 | 0.48 | 13.37 | 3.62 | 4.1 | 3.62 | 52898 |
| 1715207700 | 3.59 | -0.11 | -2.97 | 3.69 | 3.9345 | 3.59 | 41344 |
| 1715121300 | 3.7 | -0.13 | -3.39 | 4 | 4.12 | 3.65 | 36872 |
| 1715034900 | 3.83 | -0.03 | -0.78 | 3.9 | 4.0599999 | 3.76 | 22713 |
| 1714775700 | 3.86 | -0.13 | -3.26 | 4.03 | 4.11 | 3.795 | 17251 |
| 1714689300 | 3.99 | 0.26 | 6.97 | 3.78 | 4.0199 | 3.75 | 27359 |
| 1714602900 | 3.73 | -0.04 | -1.06 | 3.72 | 3.8 | 3.65 | 22025 |
| 1714516500 | 3.77 | -0.07 | -1.82 | 3.84 | 3.86 | 3.56 | 48436 |
| 1714430100 | 3.84 | -0.23 | -5.65 | 4.09 | 4.09 | 3.8 | 18676 |
| 1714170900 | 4.07 | 0.03 | 0.74 | 4.04 | 4.07 | 3.99 | 18553 |
| 1714084500 | 4.04 | 0.17 | 4.39 | 3.99 | 4.09 | 3.99 | 115746 |
| 1713998100 | 3.87 | 0 | 0.00 | 3.87 | 4.13 | 3.87 | 28584 |
| 1713911700 | 3.87 | 0.02 | 0.52 | 3.89 | 4.07 | 3.87 | 24900 |
| 1713825300 | 3.85 | 0.13 | 3.49 | 3.75 | 3.9643 | 3.75 | 50051 |
| 1713566100 | 3.72 | 0.28 | 8.14 | 3.45 | 3.86 | 3.44 | 57910 |
| 1713479700 | 3.44 | -0.74 | -17.70 | 4.16 | 4.18 | 3.42 | 112889 |
| 1713393300 | 4.18 | -0.73 | -14.87 | 4.8 | 4.98 | 4.1 | 68936 |
| 1713306900 | 4.91 | -0.72 | -12.79 | 5.63 | 5.63 | 4.79 | 38381 |
| 1713220500 | 5.63 | 0.01 | 0.18 | 5.75 | 5.83 | 5.4164 | 89987 |
| 1712961300 | 5.62 | 0.4 | 7.66 | 5.2699999 | 5.7699999 | 5.12 | 58031 |
| 1712874900 | 5.22 | 0.27 | 5.45 | 4.94 | 5.35 | 4.855 | 45169 |
| 1712788500 | 4.95 | -0.04 | -0.80 | 4.82 | 5.17 | 4.67 | 24121 |
| 1712702100 | 4.99 | 0.29 | 6.17 | 4.69 | 5.07 | 4.5599999 | 64215 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
