Prelude Therapeutics Incorporated - PRLD - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 10, 2025	1.2	1.08	1.08	1.25	1.03	385,701
June 09, 2025	1.05	1.18	1.18	1.2	1.04	368,594
June 06, 2025	0.98	1.03	1.03	1.04	0.94	122,555
June 05, 2025	0.99	0.98	0.98	1.03	0.93	82,413
June 04, 2025	0.95	1	1	1.01	0.94	154,800
June 03, 2025	0.94	0.94	0.94	0.98	0.91	203,848
June 02, 2025	0.89	0.91	0.91	0.92	0.85	97,900
May 30, 2025	0.89	0.89	0.89	0.91	0.87	69,734
May 29, 2025	0.88	0.9	0.9	0.91	0.83	41,516
May 28, 2025	0.79	0.87	0.87	0.92	0.77	383,149
May 27, 2025	0.87	0.8	0.8	0.92	0.78	590,005
May 23, 2025	0.89	0.89	0.89	0.89	0.83	74,248
May 22, 2025	0.92	0.9	0.9	0.94	0.9	13,143
May 21, 2025	0.97	0.91	0.91	0.99	0.85	66,609
May 20, 2025	0.91	0.98	0.98	1	0.89	93,700
May 19, 2025	0.87	0.92	0.92	0.93	0.84	137,200
May 16, 2025	0.93	0.88	0.88	0.93	0.86	139,917
May 15, 2025	0.9	0.94	0.94	1.05	0.89	122,601
May 14, 2025	1.03	0.9	0.9	1.03	0.9	152,493
May 13, 2025	0.89	1	1	1.08	0.88	368,016
May 12, 2025	0.86	0.87	0.87	0.89	0.86	49,729
May 09, 2025	0.8	0.78	0.78	0.87	0.78	76,739
May 08, 2025	0.77	0.82	0.8	0.85	0.76	73,133
May 07, 2025	0.8	0.76	0.76	0.82	0.75	54,900
May 06, 2025	0.81	0.8	0.8	0.85	0.73	108,200
May 05, 2025	0.89	0.82	0.82	0.89	0.82	40,580
May 02, 2025	0.93	0.89	0.89	0.94	0.87	85,025
May 01, 2025	0.97	0.92	0.92	1	0.91	82,916
April 30, 2025	0.88	0.96	0.96	0.98	0.85	142,400
April 29, 2025	0.87	0.9	0.9	0.92	0.85	52,800
April 28, 2025	0.88	0.89	0.89	0.93	0.85	43,239
April 25, 2025	0.84	0.9	0.9	0.95	0.82	109,845
April 24, 2025	0.87	0.86	0.86	0.89	0.83	115,000
April 23, 2025	0.94	0.88	0.88	0.95	0.85	99,235
April 22, 2025	0.82	0.94	0.94	0.94	0.82	183,600
April 21, 2025	0.79	0.8	0.8	0.85	0.78	76,846
April 17, 2025	0.79	0.81	0.81	0.86	0.75	205,948
April 16, 2025	0.75	0.77	0.77	0.8	0.72	160,968
April 15, 2025	0.69	0.75	0.76	0.77	0.69	133,295
April 14, 2025	0.71	0.69	0.69	0.72	0.66	166,500
April 11, 2025	0.66	0.71	0.71	0.71	0.64	190,789
April 10, 2025	0.65	0.64	0.64	0.68	0.63	147,669
April 09, 2025	0.63	0.66	0.66	0.69	0.61	163,300
April 08, 2025	0.65	0.61	0.61	0.69	0.61	197,008
April 07, 2025	0.64	0.65	0.65	0.72	0.61	281,378
April 04, 2025	0.7	0.68	0.68	0.7	0.66	185,890

Prelude Therapeutics Incorporated (PRLD) NASDAQ