Prelude Therapeutics Incorporated - PRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	1.91	1.37	1.37	1.91	1.21	1.49M
September 26, 2025	1.22	1.5	1.5	1.52	1.19	735,000
September 25, 2025	1.16	1.22	1.22	1.23	1.16	112,836
September 24, 2025	1.04	1.17	1.17	1.22	1.04	181,100
September 23, 2025	1.1	1.03	1.03	1.15	1.02	299,659
September 22, 2025	0.99	1.01	1.01	1.07	0.99	180,300
September 19, 2025	1.01	0.99	0.99	1.05	0.98	249,600
September 18, 2025	1.05	1.01	1.01	1.09	1.01	134,900
September 17, 2025	1.16	1.04	1.04	1.16	1.04	99,800
September 16, 2025	1.11	1.16	1.16	1.18	1.03	266,600
September 15, 2025	1.14	1.11	1.11	1.18	1.11	71,200
September 12, 2025	1.2	1.13	1.13	1.24	1.1	183,200
September 11, 2025	1.2	1.21	1.21	1.25	1.12	162,800
September 10, 2025	1.2	1.19	1.19	1.25	1.17	109,600
September 09, 2025	1.24	1.19	1.19	1.24	1.17	166,302
September 08, 2025	1.23	1.25	1.25	1.26	1.17	168,538
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

Prelude Therapeutics Incorporated (PRLD) NASDAQ