Prelude Therapeutics (PRLD)
0.71
-0.08 (-9.81%)
At close: Apr 03, 2025, 3:59 PM
0.65
-8.46%
Pre-market: Apr 04, 2025, 04:11 AM EDT
Prelude Therapeutics Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | -0.08 | -10.13% | 153,480 |
| Apr 2, 2025 | 0.75 | 0.80 | 0.74 | 0.79 | 0.02 | 2.60% | 220,200 |
| Apr 1, 2025 | 0.83 | 0.87 | 0.76 | 0.77 | 0.00 | 0.00% | 263,600 |
| Mar 31, 2025 | 0.77 | 0.87 | 0.75 | 0.77 | -0.03 | -3.75% | 1,031,416 |
| Mar 28, 2025 | 0.80 | 0.84 | 0.74 | 0.80 | 0.12 | 17.65% | 889,300 |
| Mar 27, 2025 | 0.63 | 0.68 | 0.63 | 0.68 | 0.04 | 6.25% | 480,400 |
| Mar 26, 2025 | 0.69 | 0.71 | 0.63 | 0.64 | -0.06 | -8.57% | 347,400 |
| Mar 25, 2025 | 0.76 | 0.76 | 0.68 | 0.70 | -0.02 | -2.78% | 137,457 |
| Mar 24, 2025 | 0.73 | 0.74 | 0.72 | 0.72 | 0.01 | 1.41% | 74,442 |
| Mar 21, 2025 | 0.72 | 0.76 | 0.71 | 0.71 | -0.03 | -4.05% | 140,127 |
| Mar 20, 2025 | 0.73 | 0.74 | 0.71 | 0.74 | 0.00 | 0.00% | 68,800 |
| Mar 19, 2025 | 0.71 | 0.80 | 0.70 | 0.74 | 0.03 | 4.23% | 84,200 |
| Mar 18, 2025 | 0.74 | 0.75 | 0.70 | 0.71 | -0.04 | -5.33% | 64,231 |
| Mar 17, 2025 | 0.75 | 0.80 | 0.74 | 0.75 | 0.01 | 1.35% | 186,646 |
| Mar 14, 2025 | 0.75 | 0.78 | 0.74 | 0.74 | 0.03 | 4.23% | 301,300 |
| Mar 13, 2025 | 0.70 | 0.80 | 0.68 | 0.71 | 0.01 | 1.43% | 165,400 |
| Mar 12, 2025 | 0.71 | 0.76 | 0.69 | 0.70 | 0.04 | 6.06% | 259,318 |
| Mar 11, 2025 | 0.67 | 0.86 | 0.66 | 0.66 | -0.01 | -1.49% | 189,000 |
| Mar 10, 2025 | 0.72 | 0.76 | 0.67 | 0.67 | -0.07 | -9.46% | 203,320 |
| Mar 7, 2025 | 0.71 | 0.76 | 0.71 | 0.74 | 0.03 | 4.23% | 81,700 |
| Mar 6, 2025 | 0.74 | 0.76 | 0.71 | 0.71 | -0.05 | -6.58% | 73,440 |
| Mar 5, 2025 | 0.75 | 0.77 | 0.70 | 0.76 | 0.02 | 2.70% | 86,427 |
| Mar 4, 2025 | 0.68 | 0.75 | 0.67 | 0.74 | 0.06 | 8.82% | 110,800 |
| Mar 3, 2025 | 0.74 | 0.77 | 0.67 | 0.68 | -0.08 | -10.53% | 254,500 |
| Feb 28, 2025 | 0.74 | 0.78 | 0.73 | 0.76 | 0.02 | 2.70% | 174,754 |
| 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 |