Prelude Therapeutics Incorporated - PRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	1.16	1.23	1.23	1.23	1.14	90,700
September 04, 2025	1.21	1.14	1.14	1.21	1.12	52,200
September 03, 2025	1.12	1.22	1.22	1.25	1.1	256,106
September 02, 2025	1.2	1.13	1.13	1.24	1.12	74,518
August 29, 2025	1.2	1.21	1.21	1.3	1.17	221,153
August 28, 2025	1.29	1.31	1.31	1.33	1.16	196,926
August 27, 2025	1.2	1.28	1.28	1.3	1.1	417,229
August 26, 2025	1.3	1.22	1.22	1.3	1.13	207,125
August 25, 2025	1.28	1.27	1.27	1.29	1.1	634,634
August 22, 2025	1.08	1.24	1.24	1.25	1.01	494,217
August 21, 2025	1.07	1.1	1.1	1.21	1.03	384,779
August 20, 2025	0.86	1.05	1.05	1.05	0.85	385,400
August 19, 2025	0.95	0.89	0.89	0.95	0.87	81,123
August 18, 2025	0.87	0.94	0.94	0.95	0.83	64,637
August 15, 2025	0.93	0.87	0.87	0.93	0.82	80,900
August 14, 2025	0.91	0.95	0.95	0.96	0.82	221,500
August 13, 2025	0.81	0.91	0.91	0.92	0.81	138,200
August 12, 2025	0.82	0.84	0.84	0.85	0.75	191,705
August 11, 2025	0.89	0.83	0.83	0.89	0.81	97,649
August 08, 2025	0.84	0.86	0.86	0.88	0.83	60,900
August 07, 2025	0.91	0.86	0.86	0.91	0.84	161,942
August 06, 2025	0.85	0.85	0.85	0.87	0.82	107,900
August 05, 2025	0.87	0.84	0.84	0.89	0.83	37,936
August 04, 2025	0.84	0.85	0.85	0.89	0.82	69,841
August 01, 2025	0.77	0.83	0.83	0.87	0.77	74,600
July 31, 2025	0.82	0.78	0.78	0.88	0.78	168,800
July 30, 2025	0.81	0.82	0.82	0.9	0.81	63,200
July 29, 2025	0.84	0.83	0.83	1	0.82	396,718
July 28, 2025	0.95	0.85	0.85	0.98	0.77	421,834
July 25, 2025	0.91	0.93	0.93	1.02	0.89	187,033
July 24, 2025	0.92	0.91	0.91	0.92	0.87	75,500
July 23, 2025	0.85	0.91	0.91	0.91	0.85	54,695
July 22, 2025	0.86	0.85	0.85	0.88	0.84	26,446
July 21, 2025	0.8	0.84	0.84	0.88	0.8	99,063
July 18, 2025	0.8	0.81	0.81	0.84	0.8	48,497
July 17, 2025	0.81	0.82	0.82	0.85	0.77	64,300
July 16, 2025	0.81	0.82	0.82	0.83	0.8	46,000
July 15, 2025	0.81	0.81	0.81	0.84	0.8	90,200
July 14, 2025	0.82	0.82	0.82	0.86	0.8	79,684
July 11, 2025	0.89	0.81	0.81	0.92	0.81	161,947
July 10, 2025	0.86	0.89	0.89	0.95	0.85	133,606
July 09, 2025	0.83	0.87	0.87	0.89	0.83	101,656
July 08, 2025	0.78	0.84	0.84	0.88	0.78	196,473
July 07, 2025	0.8	0.81	0.81	0.81	0.79	45,400
July 03, 2025	0.79	0.79	0.79	0.82	0.78	87,143
July 02, 2025	0.8	0.8	0.8	0.82	0.78	60,500
July 01, 2025	0.79	0.8	0.8	0.84	0.78	99,322
June 30, 2025	0.82	0.81	0.81	0.83	0.77	111,700
June 27, 2025	0.86	0.79	0.79	0.86	0.77	1.85M
June 26, 2025	0.85	0.86	0.86	0.86	0.8	170,985
June 25, 2025	0.86	0.85	0.85	0.89	0.78	169,507
June 24, 2025	0.84	0.88	0.88	0.89	0.84	68,000
June 23, 2025	0.86	0.84	0.84	0.86	0.82	70,001
June 20, 2025	0.88	0.86	0.86	0.95	0.85	108,740
June 18, 2025	0.93	0.86	0.86	0.95	0.84	170,108
June 17, 2025	0.99	0.93	0.93	1.02	0.93	61,552
June 16, 2025	1	0.97	0.97	1.02	0.97	51,235
June 13, 2025	1	0.96	0.96	1.02	0.92	71,200
June 12, 2025	1.06	1.04	1.04	1.09	1	87,405
June 11, 2025	1.11	1.1	1.1	1.16	1.06	224,043

Prelude Therapeutics Incorporated (PRLD) NASDAQ