Prelude Therapeutics, Inc. PRLD
NASDAQ · United States · Health Technology
$3.67-0.12 (-3.17%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | $3.67 | -3.17% | $3.75 | $3.82 | $3.63 | 742.00K |
| 2026-10-01 | $3.79 | -3.07% | $3.90 | $3.94 | $3.59 | 502.50K |
| 2026-09-30 | $3.91 | -1.26% | $4.02 | $4.02 | $3.86 | 702.60K |
| 2026-09-29 | $3.96 | +1.28% | $3.95 | $4.00 | $3.83 | 457.90K |
| 2026-09-28 | $3.91 | +0.90% | $3.85 | $3.98 | $3.72 | 496.20K |
| 2026-09-25 | $3.88 | -2.88% | $4.00 | $4.05 | $3.83 | 336.20K |
| 2026-09-24 | $3.99 | -7.42% | $4.31 | $4.32 | $3.86 | 1.04M |
| 2026-09-23 | $4.31 | -11.13% | $4.85 | $4.87 | $4.16 | 704.30K |
| 2026-09-22 | $4.85 | +3.19% | $4.70 | $4.91 | $4.63 | 424.40K |
| 2026-09-21 | $4.70 | -3.49% | $4.88 | $4.91 | $4.69 | 390.30K |
| 2026-09-18 | $4.87 | +6.56% | $4.58 | $4.87 | $4.51 | 1.16M |
| 2026-09-17 | $4.57 | +2.24% | $4.79 | $4.91 | $4.49 | 533.00K |
| 2026-09-16 | $4.47 | -1.11% | $4.55 | $4.65 | $4.36 | 191.40K |
| 2026-09-15 | $4.52 | -1.53% | $4.56 | $4.58 | $4.40 | 262.70K |
| 2026-09-14 | $4.59 | 0.00% | $4.60 | $4.68 | $4.50 | 274.60K |
| 2026-09-11 | $4.59 | -1.71% | $4.72 | $4.75 | $4.56 | 520.30K |
| 2026-09-10 | $4.67 | -8.25% | $5.04 | $5.22 | $4.64 | 561.90K |
| 2026-09-09 | $5.09 | -3.96% | $5.25 | $5.34 | $5.06 | 311.90K |
| 2026-09-08 | $5.30 | -2.93% | $5.38 | $5.46 | $5.19 | 257.90K |
| 2026-09-04 | $5.46 | +4.00% | $5.19 | $5.52 | $5.19 | 400.30K |
| 2026-09-03 | $5.25 | -3.31% | $5.44 | $5.62 | $5.11 | 578.00K |
| 2026-09-02 | $5.43 | -1.09% | $5.53 | $5.82 | $5.30 | 355.10K |
| 2026-09-01 | $5.49 | -1.96% | $5.55 | $5.61 | $5.25 | 538.40K |
| 2026-08-31 | $5.60 | +2.38% | $5.39 | $5.63 | $5.24 | 737.60K |
| 2026-08-28 | $5.47 | -13.72% | $6.27 | $6.38 | $5.42 | 725.10K |
| 2026-08-27 | $6.34 | -3.35% | $6.48 | $6.61 | $6.21 | 364.40K |
| 2026-08-26 | $6.56 | -0.46% | $6.61 | $6.71 | $6.37 | 463.20K |
| 2026-08-25 | $6.59 | +1.85% | $6.57 | $6.70 | $6.31 | 415.40K |
| 2026-08-24 | $6.47 | -2.41% | $6.64 | $6.83 | $6.11 | 515.70K |
| 2026-08-21 | $6.63 | +2.00% | $6.56 | $6.82 | $6.40 | 516.10K |
| 2026-08-20 | $6.50 | +12.46% | $5.70 | $6.65 | $5.70 | 2.44M |
| 2026-08-19 | $5.78 | +0.52% | $5.84 | $5.90 | $5.66 | 421.50K |
| 2026-08-18 | $5.75 | +2.13% | $5.62 | $5.78 | $5.49 | 268.40K |
| 2026-08-17 | $5.63 | +1.44% | $5.57 | $5.86 | $5.45 | 265.30K |
| 2026-08-14 | $5.55 | +3.54% | $5.45 | $5.61 | $5.15 | 452.10K |
| 2026-08-13 | $5.36 | -6.46% | $5.77 | $5.91 | $5.21 | 888.10K |
| 2026-08-12 | $5.73 | +7.71% | $5.39 | $5.90 | $5.39 | 623.90K |
| 2026-08-11 | $5.32 | +10.14% | $4.95 | $5.85 | $4.83 | 698.30K |
| 2026-08-10 | $4.83 | -1.43% | $4.91 | $5.00 | $4.81 | 217.20K |
| 2026-08-07 | $4.90 | +4.70% | $4.74 | $4.91 | $4.63 | 165.70K |
| 2026-08-06 | $4.68 | +3.08% | $4.47 | $4.75 | $4.47 | 242.30K |
| 2026-08-05 | $4.54 | +0.44% | $4.51 | $4.59 | $4.37 | 158.30K |
| 2026-08-04 | $4.52 | +2.96% | $4.41 | $4.58 | $4.41 | 218.80K |
| 2026-08-03 | $4.39 | -4.57% | $4.65 | $4.65 | $4.35 | 288.70K |
| 2026-07-31 | $4.60 | -8.91% | $5.03 | $5.15 | $4.57 | 292.40K |
| 2026-07-30 | $5.05 | +7.22% | $4.71 | $5.13 | $4.71 | 329.80K |
| 2026-07-29 | $4.71 | +1.51% | $4.64 | $4.98 | $4.32 | 485.30K |
| 2026-07-28 | $4.64 | +19.28% | $4.55 | $4.87 | $4.19 | 1.86M |
| 2026-07-27 | $3.89 | +1.57% | $3.86 | $4.05 | $3.86 | 179.40K |
| 2026-07-24 | $3.83 | -2.54% | $3.95 | $3.95 | $3.77 | 284.20K |
| 2026-07-23 | $3.93 | +0.13% | $3.84 | $3.96 | $3.77 | 205.90K |
| 2026-07-22 | $3.92 | -2.85% | $4.02 | $4.07 | $3.90 | 171.10K |
| 2026-07-21 | $4.04 | -0.49% | $4.03 | $4.20 | $4.01 | 145.60K |
| 2026-07-20 | $4.06 | -3.33% | $4.24 | $4.32 | $3.95 | 284.10K |
| 2026-07-17 | $4.20 | +0.48% | $4.08 | $4.31 | $4.01 | 180.70K |
| 2026-07-16 | $4.18 | -6.28% | $4.43 | $4.43 | $4.03 | 405.80K |
| 2026-07-15 | $4.46 | +1.59% | $4.38 | $4.55 | $4.31 | 211.20K |
| 2026-07-14 | $4.39 | -1.13% | $4.48 | $4.55 | $4.35 | 325.40K |
| 2026-07-13 | $4.44 | -7.60% | $4.73 | $4.73 | $4.41 | 320.60K |
| 2026-07-10 | $4.80 | -2.14% | $4.92 | $4.98 | $4.35 | 577.90K |
| 2026-07-09 | $4.91 | -4.10% | $5.14 | $5.33 | $4.84 | 309.20K |
| 2026-07-08 | $5.12 | +3.02% | $4.96 | $5.28 | $4.88 | 282.60K |
| 2026-07-07 | $4.97 | -0.40% | $4.96 | $5.06 | $4.65 | 320.10K |
| 2026-07-06 | $4.99 | +1.63% | $4.92 | $5.13 | $4.84 | 241.30K |
| 2026-07-02 | $4.91 | 0.00% | $4.83 | $5.21 | $4.82 | 326.60K |
| 2026-07-01 | $4.91 | -7.88% | $5.32 | $5.44 | $4.77 | 554.20K |
| 2026-06-30 | $5.33 | +8.11% | $4.90 | $5.69 | $4.90 | 829.60K |
| 2026-06-29 | $4.93 | +12.56% | $4.28 | $4.99 | $4.28 | 477.80K |
| 2026-06-26 | $4.38 | +6.83% | $4.08 | $4.38 | $4.02 | 3.69M |
| 2026-06-25 | $4.10 | -3.98% | $4.40 | $4.40 | $4.02 | 375.20K |
| 2026-06-24 | $4.27 | -2.51% | $4.36 | $4.50 | $4.26 | 232.40K |
| 2026-06-23 | $4.38 | +1.39% | $4.25 | $4.43 | $4.12 | 454.30K |
| 2026-06-22 | $4.32 | 0.00% | $4.14 | $4.45 | $4.14 | 296.70K |
| 2026-06-18 | $4.32 | -0.69% | $4.38 | $4.64 | $4.16 | 1.08M |
| 2026-06-17 | $4.35 | +3.57% | $4.20 | $4.43 | $4.07 | 317.60K |
| 2026-06-16 | $4.20 | -5.83% | $4.48 | $4.48 | $4.09 | 450.50K |
| 2026-06-15 | $4.46 | -0.67% | $4.60 | $4.69 | $4.42 | 327.40K |
| 2026-06-12 | $4.49 | +9.25% | $4.03 | $4.52 | $3.97 | 314.30K |
| 2026-06-11 | $4.11 | +4.05% | $3.95 | $4.13 | $3.89 | 204.90K |
| 2026-06-10 | $3.95 | +0.25% | $3.93 | $4.11 | $3.88 | 192.70K |
| 2026-06-09 | $3.94 | +2.60% | $3.87 | $4.04 | $3.76 | 235.40K |
| 2026-06-08 | $3.84 | +0.79% | $3.86 | $3.99 | $3.76 | 281.30K |
| 2026-06-05 | $3.81 | -6.62% | $4.05 | $4.06 | $3.74 | 220.90K |
| 2026-06-04 | $4.08 | +11.48% | $3.66 | $4.19 | $3.61 | 399.90K |
| 2026-06-03 | $3.66 | +4.57% | $3.49 | $3.72 | $3.40 | 375.80K |
| 2026-06-02 | $3.50 | -8.38% | $3.76 | $3.76 | $3.47 | 385.00K |
| 2026-06-01 | $3.82 | -2.55% | $3.90 | $4.00 | $3.81 | 237.80K |
| 2026-05-29 | $3.92 | -0.25% | $3.93 | $4.00 | $3.76 | 288.20K |
| 2026-05-28 | $3.93 | -5.53% | $4.13 | $4.13 | $3.80 | 373.20K |
| 2026-05-27 | $4.16 | +1.71% | $4.14 | $4.38 | $4.10 | 170.90K |