Prelude Therapeutics Inc (PRLD)
NASDAQ
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.158 | -15.9467097295 | 0.9908 | 0.9908 | 0.8328 | 161274 | 0.89842061 | CS |
| 4 | -0.2872 | -25.6428571429 | 1.12 | 1.215 | 0.8328 | 195104 | 1.02337777 | CS |
| 12 | -0.2272 | -21.4339622642 | 1.06 | 1.59 | 0.7966 | 435182 | 1.1136072 | CS |
| 26 | -4.6172 | -84.719266055 | 5.45 | 5.64 | 0.7966 | 394693 | 1.71105914 | CS |
| 52 | -3.1372 | -79.0226700252 | 3.97 | 6.8 | 0.7966 | 237022 | 2.27480117 | CS |
| 156 | -9.8872 | -92.2313432836 | 10.72 | 10.72 | 0.7966 | 170324 | 3.78020145 | CS |
| 260 | -24.9272 | -96.7670807453 | 25.76 | 95.375 | 0.7966 | 208403 | 16.23605021 | CS |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740440100 | 0.8328 | -0.0381 | -4.37 | 0.88 | 0.91 | 0.8328 | 100308 |
| 1740180900 | 0.8709 | -0.0316 | -3.50 | 0.93 | 0.93 | 0.8685 | 161152 |
| 1740094500 | 0.9025 | 0.0025 | 0.28 | 0.9149 | 0.95 | 0.868 | 167023 |
| 1740008100 | 0.9 | -0.0488 | -5.14 | 0.9485 | 0.9792 | 0.8944 | 183009 |
| 1739921700 | 0.9488 | -0.0212 | -2.19 | 0.9908 | 0.9908 | 0.9289 | 200772 |
| 1739576100 | 0.97 | 0.02 | 2.11 | 0.9409 | 1.01 | 0.9409 | 169677 |
| 1739489700 | 0.95 | 0.044 | 4.86 | 0.94 | 0.9618 | 0.91405 | 148455 |
| 1739403300 | 0.906 | -0.0141 | -1.53 | 0.91 | 0.9709 | 0.9 | 207053 |
| 1739316900 | 0.9201 | -0.1699 | -15.59 | 1.08 | 1.08 | 0.915 | 283814 |
| 1739230500 | 1.09 | 0.08 | 7.92 | 1.04 | 1.09 | 0.9801 | 691027 |
| 1738971300 | 1.01 | -0.1 | -9.01 | 1.1 | 1.125 | 0.996 | 262844 |
| 1738884900 | 1.11 | -0.06 | -5.13 | 1.17 | 1.1851 | 1.1 | 106199 |
| 1738798500 | 1.17 | 0.06 | 5.41 | 1.12 | 1.19 | 1.095 | 218941 |
| 1738712100 | 1.11 | 0 | 0.00 | 1.11 | 1.1399999 | 1.09 | 74517 |
| 1738625700 | 1.11 | 0.01 | 0.91 | 1.1 | 1.1299999 | 1.065 | 65165 |
| 1738366500 | 1.1 | -0.09 | -7.56 | 1.2 | 1.2 | 1.095 | 267835 |
| 1738280100 | 1.19 | 0.04 | 3.93 | 1.15 | 1.215 | 1.1 | 141029 |
| 1738193700 | 1.145 | 0.01 | 0.44 | 1.1299999 | 1.195 | 1.08 | 156901 |
| 1738107300 | 1.1399999 | 0.01 | 0.88 | 1.12 | 1.1399999 | 1.06 | 129925 |
| 1738020900 | 1.1299999 | -0.09 | -7.00 | 1.22 | 1.22 | 1.12 | 122777 |
| 1737761700 | 1.215 | 0.05 | 3.85 | 1.15 | 1.27 | 1.1298999 | 240393 |
| 1737675300 | 1.17 | 0 | 0.00 | 1.17 | 1.17 | 1.17 | 0 |
| 1737588900 | 1.17 | -0.05 | -4.10 | 1.22 | 1.31 | 1.15 | 300613 |
| 1737502500 | 1.22 | 0.17 | 16.19 | 1.06 | 1.3 | 1.045 | 900917 |
| 1737156900 | 1.05 | 0.03 | 2.94 | 1 | 1.06 | 0.99 | 146770 |
| 1737070500 | 1.02 | -0.01 | -0.97 | 1.06 | 1.06 | 0.99 | 232968 |
| 1736984100 | 1.03 | 0.01 | 0.98 | 1.02 | 1.05 | 1.01 | 83257 |
| 1736897700 | 1.02 | -0.01 | -0.97 | 1.03 | 1.0667 | 0.999 | 137794 |
| 1736811300 | 1.03 | -0.03 | -2.83 | 1.08 | 1.08 | 0.98 | 397642 |
| 1736552100 | 1.06 | -0.08 | -7.02 | 1.1299999 | 1.17 | 1.03 | 327253 |
| 1736379300 | 1.1399999 | -0.07 | -5.79 | 1.21 | 1.2581 | 1.1299999 | 243142 |
| 1736292900 | 1.21 | -0.12 | -9.02 | 1.31 | 1.33 | 1.15 | 280981 |
| 1736206500 | 1.33 | -0.06 | -4.32 | 1.3799999 | 1.43 | 1.285 | 270462 |
| 1735947300 | 1.3899999 | 0.14 | 11.20 | 1.4 | 1.41 | 1.3 | 455334 |
| 1735860900 | 1.25 | -0.03 | -1.96 | 1.28 | 1.292 | 1.21 | 312637 |
| 1735688100 | 1.275 | 0.07 | 5.37 | 1.25 | 1.34 | 1.17 | 616198 |
| 1735601700 | 1.21 | -0.13 | -9.70 | 1.34 | 1.3779999 | 1.12 | 912863 |
| 1735342500 | 1.34 | -0.06 | -4.29 | 1.41 | 1.475 | 1.33 | 442505 |
| 1735256100 | 1.4 | 0.21 | 17.65 | 1.3 | 1.41 | 1.27 | 429955 |
| 1735077840 | 1.19 | -0.05 | -4.03 | 1.22 | 1.235 | 1.135 | 218009 |
| 1734996900 | 1.24 | -0.06 | -4.62 | 1.305 | 1.59 | 1.15 | 1431698 |
| 1734737700 | 1.3 | 0.41 | 46.40 | 0.9374 | 1.45 | 0.9374 | 4281016 |
| 1734651300 | 0.888 | -0.0183 | -2.02 | 0.93 | 0.97 | 0.85 | 342169 |
| 1734564900 | 0.9063 | 0.0193 | 2.18 | 0.869 | 1 | 0.854 | 490297 |
| 1734478500 | 0.887 | -0.0087 | -0.97 | 0.9033 | 0.95 | 0.8503 | 404109 |
| 1734392100 | 0.8957 | 0.0957 | 11.96 | 0.7966 | 0.9222 | 0.7966 | 1496926 |
| 1734132900 | 0.8 | -0.0852 | -9.62 | 0.9 | 0.907 | 0.8 | 450488 |
| 1734046500 | 0.8852 | -0.0548 | -5.83 | 0.93 | 0.9618 | 0.8537 | 541559 |
| 1733960100 | 0.94 | -0.03 | -3.09 | 0.9701 | 0.98 | 0.91 | 949510 |
| 1733873700 | 0.97 | -0.06 | -5.83 | 1.05 | 1.07 | 0.9626 | 563499 |
| 1733787300 | 1.03 | 0.08 | 7.94 | 0.96 | 1.1298 | 0.96 | 541610 |
| 1733528100 | 0.9542 | 0.0178 | 1.90 | 0.94 | 0.99 | 0.94 | 302727 |
| 1733441700 | 0.9364 | -0.0136 | -1.43 | 0.9555 | 0.99 | 0.9153 | 315093 |
| 1733355300 | 0.95 | -0.0317 | -3.23 | 0.9909 | 1.04 | 0.9413 | 427799 |
| 1733268900 | 0.9817 | -0.0683 | -6.50 | 1.04 | 1.06 | 0.972 | 362781 |
| 1733182500 | 1.05 | 0 | 0.00 | 1.07 | 1.08 | 1.03 | 222673 |
| 1732917840 | 1.05 | 0 | 0.00 | 1.06 | 1.07 | 1.03 | 144646 |
| 1732750500 | 1.05 | 0.07 | 7.14 | 1.01 | 1.08 | 0.9802 | 599134 |
| 1732664100 | 0.98 | 0.0158 | 1.64 | 0.99 | 0.9932 | 0.9591 | 434400 |
| 1732577700 | 0.9642 | 0.0155 | 1.63 | 0.95 | 0.9755 | 0.9401 | 347795 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
