Prelude Therapeutics Incorporated (PRLD)
NasdaqGS - NasdaqGS Real-time price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 4.0300 | 4.1100 | 3.7950 | 3.8600 | 3.8600 | 17,251 |
| 02 May 2024 | 3.7800 | 4.0200 | 3.7500 | 3.9900 | 3.9900 | 27,400 |
| 01 May 2024 | 3.7200 | 3.8000 | 3.6500 | 3.7300 | 3.7300 | 22,000 |
| 30 Apr 2024 | 3.8400 | 3.8600 | 3.5600 | 3.7700 | 3.7700 | 48,400 |
| 29 Apr 2024 | 3.9800 | 4.0200 | 3.8000 | 3.8400 | 3.8400 | 18,700 |
| 26 Apr 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 18,500 |
| 25 Apr 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0400 | 4.0400 | 115,700 |
| 24 Apr 2024 | 3.8700 | 4.1300 | 3.8700 | 3.8700 | 3.8700 | 28,600 |
| 23 Apr 2024 | 3.8900 | 4.0700 | 3.8700 | 3.8700 | 3.8700 | 24,900 |
| 22 Apr 2024 | 3.7500 | 3.9640 | 3.7500 | 3.8500 | 3.8500 | 50,100 |
| 19 Apr 2024 | 3.4500 | 3.8600 | 3.4500 | 3.7200 | 3.7200 | 57,900 |
| 18 Apr 2024 | 4.1600 | 4.1800 | 3.4200 | 3.4400 | 3.4400 | 112,900 |
| 17 Apr 2024 | 4.8000 | 4.9800 | 4.1000 | 4.1800 | 4.1800 | 68,900 |
| 16 Apr 2024 | 5.6300 | 5.6300 | 4.7900 | 4.9100 | 4.9100 | 38,400 |
| 15 Apr 2024 | 5.7500 | 5.8300 | 5.4160 | 5.6300 | 5.6300 | 90,000 |
| 12 Apr 2024 | 5.2700 | 5.7700 | 5.1200 | 5.6200 | 5.6200 | 58,000 |
| 11 Apr 2024 | 4.9400 | 5.3500 | 4.8550 | 5.2200 | 5.2200 | 45,200 |
| 10 Apr 2024 | 4.8200 | 5.1700 | 4.6700 | 4.9500 | 4.9500 | 24,100 |
| 09 Apr 2024 | 4.6900 | 5.0700 | 4.5600 | 4.9900 | 4.9900 | 64,200 |
| 08 Apr 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 15,600 |
| 05 Apr 2024 | 4.6700 | 4.9800 | 4.4700 | 4.7000 | 4.7000 | 17,700 |
| 04 Apr 2024 | 4.7200 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 21,800 |
| 03 Apr 2024 | 4.5200 | 4.7550 | 4.5200 | 4.7200 | 4.7200 | 28,300 |
| 02 Apr 2024 | 4.6300 | 4.6500 | 4.4100 | 4.6200 | 4.6200 | 31,900 |
| 01 Apr 2024 | 4.7600 | 4.9300 | 4.6100 | 4.6900 | 4.6900 | 14,400 |
| 28 Mar 2024 | 4.8000 | 4.9950 | 4.7200 | 4.7400 | 4.7400 | 32,100 |
| 27 Mar 2024 | 4.6800 | 4.9200 | 4.5600 | 4.7700 | 4.7700 | 33,900 |
| 26 Mar 2024 | 4.5600 | 4.8200 | 4.4900 | 4.6100 | 4.6100 | 27,400 |
| 25 Mar 2024 | 4.6700 | 4.9230 | 4.5300 | 4.6100 | 4.6100 | 35,700 |
| 22 Mar 2024 | 4.8300 | 4.9000 | 4.6360 | 4.7000 | 4.7000 | 29,000 |
| 21 Mar 2024 | 4.9300 | 4.9750 | 4.7500 | 4.8200 | 4.8200 | 28,600 |
| 20 Mar 2024 | 4.9400 | 4.9400 | 4.7400 | 4.8400 | 4.8400 | 27,200 |
| 19 Mar 2024 | 4.6300 | 4.9390 | 4.5400 | 4.8400 | 4.8400 | 48,100 |
| 18 Mar 2024 | 4.8200 | 4.9300 | 4.6100 | 4.6500 | 4.6500 | 45,500 |
| 15 Mar 2024 | 4.3400 | 4.7500 | 4.2150 | 4.7400 | 4.7400 | 142,900 |
| 14 Mar 2024 | 4.5700 | 4.6300 | 4.3550 | 4.4600 | 4.4600 | 26,500 |
| 13 Mar 2024 | 4.1700 | 4.6600 | 4.1700 | 4.6200 | 4.6200 | 43,000 |
| 12 Mar 2024 | 4.1400 | 4.1900 | 3.9200 | 4.1000 | 4.1000 | 44,300 |
| 11 Mar 2024 | 4.4200 | 4.4200 | 4.0900 | 4.0900 | 4.0900 | 60,600 |
| 08 Mar 2024 | 4.4400 | 4.4500 | 4.2790 | 4.4200 | 4.4200 | 30,100 |
| 07 Mar 2024 | 4.1700 | 4.4500 | 4.1100 | 4.3800 | 4.3800 | 72,600 |
| 06 Mar 2024 | 4.2100 | 4.4500 | 3.8800 | 4.1700 | 4.1700 | 49,400 |
| 05 Mar 2024 | 4.2000 | 4.2500 | 4.0700 | 4.1500 | 4.1500 | 37,400 |
| 04 Mar 2024 | 4.6100 | 4.6700 | 4.1210 | 4.2500 | 4.2500 | 61,300 |
| 01 Mar 2024 | 4.2900 | 4.6350 | 4.0400 | 4.5900 | 4.5900 | 62,300 |
| 29 Feb 2024 | 4.2900 | 4.4800 | 4.1300 | 4.3000 | 4.3000 | 75,600 |
| 28 Feb 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1700 | 4.1700 | 55,400 |
| 27 Feb 2024 | 4.0800 | 4.4900 | 3.7600 | 4.1900 | 4.1900 | 92,400 |
| 26 Feb 2024 | 3.9700 | 4.1900 | 3.9700 | 4.0900 | 4.0900 | 52,800 |
| 23 Feb 2024 | 3.7900 | 4.0500 | 3.5970 | 3.9600 | 3.9600 | 157,900 |
| 22 Feb 2024 | 3.7300 | 3.9300 | 3.4200 | 3.8700 | 3.8700 | 132,300 |
| 21 Feb 2024 | 4.1000 | 4.3300 | 3.6600 | 3.7800 | 3.7800 | 86,700 |
| 20 Feb 2024 | 4.5600 | 4.5600 | 3.8500 | 4.1600 | 4.1600 | 175,900 |
| 16 Feb 2024 | 3.5000 | 4.7500 | 3.4900 | 4.6300 | 4.6300 | 433,500 |
| 15 Feb 2024 | 3.4500 | 3.6800 | 3.3730 | 3.4800 | 3.4800 | 154,700 |
| 14 Feb 2024 | 3.1800 | 3.4500 | 3.0900 | 3.3800 | 3.3800 | 63,100 |
| 13 Feb 2024 | 3.0600 | 3.2200 | 3.0600 | 3.1200 | 3.1200 | 52,500 |
| 12 Feb 2024 | 3.0800 | 3.2600 | 3.0600 | 3.2200 | 3.2200 | 256,300 |
| 09 Feb 2024 | 2.6200 | 3.0600 | 2.6200 | 3.0600 | 3.0600 | 111,900 |
| 08 Feb 2024 | 2.9600 | 3.0250 | 2.6300 | 2.6800 | 2.6800 | 107,700 |
| 07 Feb 2024 | 2.9500 | 3.0800 | 2.9100 | 2.9400 | 2.9400 | 42,300 |
| 06 Feb 2024 | 2.9600 | 3.0500 | 2.8900 | 2.9200 | 2.9200 | 35,500 |
| 05 Feb 2024 | 3.0800 | 3.2950 | 2.9200 | 2.9200 | 2.9200 | 95,700 |
| 02 Feb 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 88,800 |
| 01 Feb 2024 | 3.2500 | 3.5100 | 3.1100 | 3.2700 | 3.2700 | 91,400 |
| 31 Jan 2024 | 3.5100 | 3.5700 | 3.2500 | 3.2800 | 3.2800 | 29,500 |
| 30 Jan 2024 | 3.5700 | 3.5700 | 3.3250 | 3.4900 | 3.4900 | 28,000 |
| 29 Jan 2024 | 3.6600 | 3.8000 | 3.4900 | 3.6000 | 3.6000 | 55,000 |
| 26 Jan 2024 | 3.4800 | 3.6500 | 3.3200 | 3.5800 | 3.5800 | 55,400 |
| 25 Jan 2024 | 3.1300 | 3.4000 | 3.1000 | 3.3400 | 3.3400 | 63,500 |
| 24 Jan 2024 | 3.1100 | 3.1450 | 3.0000 | 3.0800 | 3.0800 | 38,900 |
| 23 Jan 2024 | 3.3500 | 3.4900 | 3.1000 | 3.1900 | 3.1900 | 79,400 |
| 22 Jan 2024 | 3.2600 | 3.3200 | 3.1900 | 3.3000 | 3.3000 | 21,400 |
| 19 Jan 2024 | 3.4400 | 3.4700 | 3.1700 | 3.2500 | 3.2500 | 42,700 |
| 18 Jan 2024 | 3.5000 | 3.6200 | 3.3300 | 3.4100 | 3.4100 | 36,400 |
| 17 Jan 2024 | 3.4300 | 3.5400 | 3.3150 | 3.5200 | 3.5200 | 67,500 |
| 16 Jan 2024 | 3.7700 | 3.9200 | 3.3800 | 3.4700 | 3.4700 | 172,600 |
| 12 Jan 2024 | 3.8900 | 3.9400 | 3.7500 | 3.7800 | 3.7800 | 30,100 |
| 11 Jan 2024 | 3.9300 | 4.1200 | 3.8300 | 3.8700 | 3.8700 | 41,700 |
| 10 Jan 2024 | 4.0500 | 4.0750 | 3.9000 | 3.9400 | 3.9400 | 40,600 |
| 09 Jan 2024 | 4.0500 | 4.2350 | 3.9100 | 4.0600 | 4.0600 | 47,800 |
| 08 Jan 2024 | 3.7700 | 4.1600 | 3.7500 | 3.9900 | 3.9900 | 73,100 |
| 05 Jan 2024 | 3.7500 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 32,500 |
| 04 Jan 2024 | 3.8200 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 36,000 |
| 03 Jan 2024 | 4.0900 | 4.1770 | 3.7500 | 3.7800 | 3.7800 | 78,900 |
| 02 Jan 2024 | 4.2700 | 4.4000 | 4.0000 | 4.0700 | 4.0700 | 79,600 |
| 29 Dec 2023 | 4.1100 | 4.4100 | 3.8500 | 4.2700 | 4.2700 | 99,800 |
| 28 Dec 2023 | 4.0000 | 4.2600 | 3.9900 | 4.1500 | 4.1500 | 45,300 |
| 27 Dec 2023 | 4.1700 | 4.2250 | 3.9500 | 4.0300 | 4.0300 | 49,000 |
| 26 Dec 2023 | 4.2900 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 44,100 |
| 22 Dec 2023 | 4.1100 | 4.3100 | 4.0500 | 4.2100 | 4.2100 | 59,600 |
| 21 Dec 2023 | 3.9600 | 4.2600 | 3.8500 | 4.0600 | 4.0600 | 103,200 |
| 20 Dec 2023 | 3.9700 | 4.5800 | 3.9270 | 3.9700 | 3.9700 | 120,100 |
| 19 Dec 2023 | 4.1100 | 4.2500 | 3.8600 | 4.0400 | 4.0400 | 130,100 |
| 18 Dec 2023 | 4.4000 | 4.6500 | 4.2100 | 4.3700 | 4.3700 | 194,000 |
| 15 Dec 2023 | 4.0400 | 4.4400 | 4.0300 | 4.3500 | 4.3500 | 456,100 |
| 14 Dec 2023 | 3.7800 | 4.2700 | 3.7200 | 4.0100 | 4.0100 | 230,300 |
| 13 Dec 2023 | 3.4300 | 3.8000 | 3.3950 | 3.7300 | 3.7300 | 134,800 |
| 12 Dec 2023 | 3.4050 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 343,100 |
| 11 Dec 2023 | 3.3300 | 3.4800 | 3.1100 | 3.3000 | 3.3000 | 1,218,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.