Prelude Therapeutics (PRLD)
0.74
-0.02 (-2.50%)
At close: Mar 03, 2025, 12:07 PM
PRLD Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 0.74 | 0.78 | 0.73 | 0.76 | 0.02 | 2.70% | 174,744 |
| Feb 27, 2025 | 0.81 | 0.83 | 0.74 | 0.74 | -0.07 | -8.64% | 243,909 |
| Feb 26, 2025 | 0.80 | 0.84 | 0.80 | 0.81 | 0.00 | 0.00% | 146,825 |
| Feb 25, 2025 | 0.83 | 0.84 | 0.81 | 0.81 | -0.02 | -2.41% | 183,642 |
| Feb 24, 2025 | 0.88 | 0.91 | 0.83 | 0.83 | -0.04 | -4.60% | 100,308 |
| Feb 21, 2025 | 0.93 | 0.93 | 0.87 | 0.87 | -0.03 | -3.33% | 161,200 |
| Feb 20, 2025 | 0.91 | 0.95 | 0.87 | 0.90 | 0.00 | 0.00% | 167,023 |
| Feb 19, 2025 | 0.95 | 0.98 | 0.89 | 0.90 | -0.05 | -5.26% | 183,009 |
| Feb 18, 2025 | 0.99 | 0.99 | 0.93 | 0.95 | -0.02 | -2.06% | 202,800 |
| Feb 14, 2025 | 0.94 | 1.01 | 0.94 | 0.97 | 0.02 | 2.11% | 169,700 |
| Feb 13, 2025 | 0.94 | 0.96 | 0.91 | 0.95 | 0.04 | 4.40% | 148,500 |
| Feb 12, 2025 | 0.91 | 0.97 | 0.90 | 0.91 | -0.01 | -1.09% | 211,126 |
| Feb 11, 2025 | 1.08 | 1.08 | 0.92 | 0.92 | -0.17 | -15.60% | 283,814 |
| Feb 10, 2025 | 1.04 | 1.09 | 0.98 | 1.09 | 0.08 | 7.92% | 691,077 |
| Feb 7, 2025 | 1.10 | 1.13 | 1.00 | 1.01 | -0.10 | -9.01% | 262,964 |
| Feb 6, 2025 | 1.17 | 1.19 | 1.10 | 1.11 | -0.06 | -5.13% | 106,200 |
| Feb 5, 2025 | 1.12 | 1.19 | 1.10 | 1.17 | 0.06 | 5.41% | 218,966 |
| Feb 4, 2025 | 1.11 | 1.14 | 1.09 | 1.11 | 0.00 | 0.00% | 74,517 |
| Feb 3, 2025 | 1.10 | 1.13 | 1.07 | 1.11 | 0.01 | 0.91% | 65,200 |
| Jan 31, 2025 | 1.20 | 1.20 | 1.10 | 1.10 | -0.09 | -7.56% | 268,239 |
| Jan 30, 2025 | 1.15 | 1.22 | 1.10 | 1.19 | 0.04 | 3.48% | 141,030 |
| Jan 29, 2025 | 1.13 | 1.20 | 1.08 | 1.15 | 0.01 | 0.88% | 156,901 |
| Jan 28, 2025 | 1.12 | 1.14 | 1.06 | 1.14 | 0.01 | 0.88% | 129,931 |
| Jan 27, 2025 | 1.22 | 1.22 | 1.12 | 1.13 | -0.09 | -7.38% | 125,985 |
| Jan 24, 2025 | 1.15 | 1.27 | 1.13 | 1.22 | 0.08 | 7.02% | 240,787 |
| Jan 23, 2025 | 1.13 | 1.18 | 1.05 | 1.14 | -0.03 | -2.56% | 171,500 |
| Jan 22, 2025 | 1.22 | 1.31 | 1.15 | 1.17 | -0.05 | -4.10% | 333,949 |
| Jan 21, 2025 | 1.06 | 1.30 | 1.05 | 1.22 | 0.17 | 16.19% | 901,100 |
| Jan 17, 2025 | 1.00 | 1.06 | 0.99 | 1.05 | 0.03 | 2.94% | 147,800 |
| Jan 16, 2025 | 1.06 | 1.06 | 0.99 | 1.02 | -0.01 | -0.97% | 233,000 |
| Jan 15, 2025 | 1.02 | 1.05 | 1.01 | 1.03 | 0.01 | 0.98% | 83,259 |
| Jan 14, 2025 | 1.03 | 1.07 | 1.00 | 1.02 | -0.01 | -0.97% | 137,800 |
| Jan 13, 2025 | 1.08 | 1.08 | 0.98 | 1.03 | -0.03 | -2.83% | 397,642 |
| Jan 10, 2025 | 1.13 | 1.16 | 1.03 | 1.06 | -0.08 | -7.02% | 327,300 |
| Jan 8, 2025 | 1.21 | 1.26 | 1.13 | 1.14 | -0.07 | -5.79% | 243,142 |
| Jan 7, 2025 | 1.31 | 1.33 | 1.15 | 1.21 | -0.12 | -9.02% | 280,983 |
| Jan 6, 2025 | 1.38 | 1.43 | 1.29 | 1.33 | -0.06 | -4.32% | 271,312 |
| Jan 3, 2025 | 1.40 | 1.41 | 1.30 | 1.39 | 0.14 | 11.20% | 455,999 |
| Jan 2, 2025 | 1.28 | 1.29 | 1.21 | 1.25 | -0.02 | -1.57% | 313,373 |
| Dec 31, 2024 | 1.25 | 1.34 | 1.17 | 1.27 | 0.06 | 4.96% | 616,200 |
| Dec 30, 2024 | 1.34 | 1.38 | 1.12 | 1.21 | -0.13 | -9.70% | 919,036 |
| Dec 27, 2024 | 1.41 | 1.48 | 1.33 | 1.34 | -0.06 | -4.29% | 442,745 |
| Dec 26, 2024 | 1.30 | 1.41 | 1.27 | 1.40 | 0.21 | 17.65% | 430,500 |
| Dec 24, 2024 | 1.22 | 1.24 | 1.14 | 1.19 | -0.05 | -4.03% | 218,009 |
| Dec 23, 2024 | 1.31 | 1.59 | 1.15 | 1.24 | -0.06 | -4.62% | 1,433,548 |
| Dec 20, 2024 | 0.94 | 1.45 | 0.94 | 1.30 | 0.41 | 46.07% | 4,441,321 |
| Dec 19, 2024 | 0.93 | 0.97 | 0.85 | 0.89 | -0.02 | -2.20% | 342,200 |
| Dec 18, 2024 | 0.87 | 1.00 | 0.85 | 0.91 | 0.02 | 2.25% | 490,300 |
| Dec 17, 2024 | 0.90 | 0.95 | 0.85 | 0.89 | -0.01 | -1.11% | 404,114 |
| Dec 16, 2024 | 0.80 | 0.92 | 0.80 | 0.90 | 0.10 | 12.50% | 1,499,325 |