Dark

PRLD
Prelude Therapeutics Incorporated
stock NASDAQ

At Close

Feb 20, 2026 3:59:56 PM EST

2.79USD+22.907%(+0.52)832,147

0.00Bid 0.00Ask 0.00Spread

Pre-market

Feb 20, 2026 8:07:30 AM EST

2.15USD-5.286%(-0.12)580

After-hours

Feb 20, 2026 4:50:30 PM EST

2.76USD-1.075%(-0.03)32,229

OverviewOptionsHistoricalExchangesShortsMore

Date (EST)	Open	High	Low	Close	Change	Volume	Change Since
2026-02-20	2.2600	2.800000	2.190000	2.7800	+22.467%	832,147	0.000%
2026-02-19	2.1600	2.330000	2.060000	2.2700	+5.581%	197,838	+22.467%
2026-02-18	2.1100	2.190000	2.090000	2.1500	+1.896%	259,123	+29.302%
2026-02-17	2.2200	2.225000	2.070000	2.1100	-5.381%	102,619	+31.754%
2026-02-13	2.2700	2.370000	2.180900	2.2300	-0.446%	127,071	+24.664%
2026-02-12	2.1000	2.300000	2.010000	2.2400	+7.177%	243,715	+24.107%
2026-02-11	2.1400	2.160000	1.950000	2.0900	-0.476%	199,275	+33.014%
2026-02-10	2.1500	2.150000	2.000000	2.1000	-2.552%	238,376	+32.381%
2026-02-09	2.1500	2.170000	2.040000	2.1550	-0.691%	202,870	+29.002%
2026-02-06	2.0700	2.210000	1.980000	2.1700	+7.426%	221,753	+28.111%
2026-02-05	2.2600	2.260000	1.970800	2.0200	-12.174%	355,725	+37.624%
2026-02-04	2.3000	2.349400	2.160000	2.3000	+0.437%	250,302	+20.870%
2026-02-03	2.0900	2.345000	2.050000	2.2900	+12.808%	725,636	+21.397%
2026-02-02	1.8500	2.070000	1.850000	2.0300	+9.730%	124,410	+36.946%
2026-01-30	1.8700	1.925000	1.800000	1.8500	-2.632%	142,899	+50.270%
2026-01-29	1.9900	2.050300	1.800000	1.9000	-3.553%	894,896	+46.316%
2026-01-28	2.1500	2.150000	1.970000	1.9700	-7.075%	96,867	+41.117%
2026-01-27	2.0200	2.199800	1.990000	2.1200	+4.433%	207,152	+31.132%
2026-01-26	2.0100	2.095200	1.900000	2.0300	+0.495%	182,871	+36.946%
2026-01-23	2.2000	2.210000	1.990000	2.0200	-8.597%	213,976	+37.624%
2026-01-22	1.8100	2.300000	1.810000	2.2100	+21.429%	652,469	+25.792%
2026-01-21	1.8400	1.953000	1.820000	1.8200	-1.087%	237,902	+52.747%
2026-01-20	1.8300	1.960000	1.765000	1.8400	+1.657%	309,101	+51.087%
2026-01-16	2.1000	2.100000	1.780100	1.8100	-15.814%	1,443,687	+53.591%
2026-01-15	2.2700	2.270000	2.090000	2.1500	-4.867%	307,387	+29.302%
2026-01-14	2.1800	2.300000	2.125000	2.2600	+0.893%	318,178	+23.009%
2026-01-13	2.1700	2.260000	2.050000	2.2400	+1.818%	365,837	+24.107%
2026-01-12	2.6100	2.670000	2.100000	2.2000	-16.350%	1,466,459	+26.364%
2026-01-09	2.7800	2.820000	2.630000	2.6300	-4.710%	622,047	+5.703%
2026-01-08	2.8000	2.990000	2.740000	2.7600	-2.473%	356,520	+0.725%
2026-01-07	2.6400	2.870000	2.560000	2.8300	+10.547%	976,685	-1.767%
2026-01-06	2.4800	2.640000	2.410000	2.5600	+4.918%	210,407	+8.594%
2026-01-05	2.7100	2.788900	2.370400	2.4400	-10.623%	430,737	+13.934%
2026-01-02	2.9000	2.904000	2.600000	2.7300	-5.862%	359,838	+1.832%
2025-12-31	2.8100	2.950000	2.750000	2.9000	+2.113%	218,731	-4.138%
2025-12-30	2.9500	2.980000	2.640000	2.8400	-3.401%	529,083	-2.113%
2025-12-29	2.4200	3.000000	2.360000	2.9400	+20.000%	1,554,486	-5.442%
2025-12-26	2.2600	2.480000	2.210000	2.4500	+9.865%	265,450	+13.469%
2025-12-24	2.2000	2.330000	2.200000	2.2300	+1.826%	107,555	+24.664%
2025-12-23	2.2300	2.245000	2.117500	2.1900	-3.097%	313,352	+26.941%
2025-12-22	2.1700	2.380000	2.090000	2.2600	+5.607%	568,577	+23.009%
2025-12-19	1.9400	2.150000	1.895300	2.1400	+11.458%	621,834	+29.907%
2025-12-18	1.9800	2.015000	1.900000	1.9200	-1.538%	169,233	+44.792%
2025-12-17	2.0300	2.170000	1.870000	1.9500	-2.010%	882,904	+42.564%
2025-12-16	1.9000	2.060000	1.790000	1.9900	+2.577%	987,195	+39.698%
2025-12-15	1.7150	1.979900	1.710000	1.9400	+13.450%	1,106,088	+43.299%
2025-12-12	1.6150	1.720000	1.602100	1.7100	+4.908%	340,068	+62.573%
2025-12-11	1.6500	1.690000	1.610000	1.6300	-1.212%	160,198	+70.552%
2025-12-10	1.7100	1.718000	1.620000	1.6500	-2.941%	235,251	+68.485%
2025-12-09	1.4700	1.700000	1.460000	1.7000	+16.438%	629,429	+63.529%
2025-12-08	1.5000	1.510000	1.450000	1.4600	0.000%	205,766	+90.411%
2025-12-05	1.5600	1.560000	1.425000	1.4600	-5.195%	292,779	+90.411%
2025-12-04	1.3400	1.550000	1.340000	1.5400	+11.594%	292,099	+80.519%
2025-12-03	1.3300	1.400000	1.295000	1.3800	+2.602%	264,283	+101.449%
2025-12-02	1.5500	1.550000	1.340100	1.3450	-13.226%	477,845	+106.691%
2025-12-01	1.6700	1.670000	1.510000	1.5500	-7.738%	253,843	+79.355%
2025-11-28	1.6600	1.700000	1.600000	1.6800	+0.599%	370,862	+65.476%
2025-11-26	1.5900	1.680000	1.530000	1.6700	+5.031%	296,741	+66.467%
2025-11-25	1.4200	1.600000	1.320000	1.5900	+13.571%	802,919	+74.843%
2025-11-24	1.6600	1.660000	1.400000	1.4000	-16.168%	577,729	+98.571%
2025-11-21	1.6100	1.690000	1.520100	1.6700	+4.375%	429,907	+66.467%
2025-11-20	1.6500	1.682500	1.500000	1.6000	-4.192%	296,794	+73.750%
2025-11-19	1.6500	1.700000	1.610000	1.6700	-0.595%	248,090	+66.467%
2025-11-18	1.6300	1.730000	1.550000	1.6800	+1.818%	682,597	+65.476%
2025-11-17	1.5200	1.690000	1.460000	1.6500	+8.553%	701,398	+68.485%
2025-11-14	1.4700	1.540000	1.420000	1.5200	+0.662%	572,420	+82.895%
2025-11-13	1.4800	1.620000	1.420000	1.5100	+2.721%	817,338	+84.106%
2025-11-12	1.3800	1.480000	1.340000	1.4700	+8.889%	701,291	+89.116%
2025-11-11	1.2700	1.395000	1.210000	1.3500	+7.143%	611,652	+105.926%
2025-11-10	1.1900	1.290000	1.173000	1.2600	+5.882%	516,156	+120.635%
2025-11-07	1.3300	1.330000	1.190000	1.1900	-11.852%	1,091,496	+133.613%
2025-11-06	1.3800	1.510000	1.340000	1.3500	-2.878%	1,153,246	+105.926%
2025-11-05	1.6500	1.650000	1.380000	1.3900	-21.023%	3,057,459	+100.000%
2025-11-04	2.1200	2.200000	1.530000	1.7600	-55.779%	26,527,612	+57.955%
2025-11-03	1.5800	4.220000	1.430000	3.9800	+150.314%	34,564,958	-30.151%
2025-10-31	1.5600	1.640000	1.510000	1.5900	+1.274%	111,378	+74.843%
2025-10-30	1.5700	1.610000	1.470000	1.5700	-0.633%	141,482	+77.070%
2025-10-29	1.5700	1.618800	1.500000	1.5800	+2.597%	177,015	+75.949%
2025-10-28	1.7200	1.720000	1.540000	1.5400	-9.942%	125,501	+80.519%
2025-10-27	1.6600	1.715000	1.570000	1.7100	+5.556%	269,705	+62.573%
2025-10-24	1.5000	1.630000	1.485000	1.6200	+8.000%	227,500	+71.605%
2025-10-23	1.5900	1.590000	1.470000	1.5000	-5.063%	115,873	+85.333%
2025-10-22	1.6000	1.680000	1.440000	1.5800	-3.659%	380,209	+75.949%
2025-10-21	1.2900	1.650000	1.230000	1.6400	+27.132%	1,229,009	+69.512%
2025-10-20	1.1700	1.300000	1.160000	1.2900	+8.403%	179,764	+115.504%
2025-10-17	1.3000	1.350000	1.160000	1.1900	-9.160%	174,111	+133.613%
2025-10-16	1.3600	1.418100	1.270000	1.3100	-3.676%	106,710	+112.214%
2025-10-15	1.3100	1.400000	1.290100	1.3600	+4.615%	211,243	+104.412%
2025-10-14	1.2700	1.320000	1.210000	1.3000	+4.000%	76,337	+113.846%
2025-10-13	1.2500	1.290000	1.200000	1.2500	-0.794%	89,120	+122.400%
2025-10-10	1.3900	1.405000	1.150000	1.2600	-10.000%	547,323	+120.635%
2025-10-09	1.4500	1.460000	1.320000	1.4000	-1.408%	177,765	+98.571%
2025-10-08	1.4100	1.496900	1.360000	1.4200	-1.389%	240,968	+95.775%
2025-10-07	1.4500	1.459200	1.380000	1.4400	-1.370%	58,521	+93.056%
2025-10-06	1.4700	1.531400	1.330000	1.4600	-0.680%	261,835	+90.411%
2025-10-03	1.4400	1.530000	1.420000	1.4700	+2.083%	282,000	+89.116%
2025-10-02	1.5100	1.590000	1.400000	1.4400	-4.636%	235,964	+93.056%
2025-10-01	1.4700	1.630000	1.440000	1.5100	+4.861%	266,377	+84.106%
2025-09-30	1.3700	1.500000	1.250000	1.4400	+5.109%	340,673	+93.056%
2025-09-29	1.9100	1.910000	1.210000	1.3700	-8.667%	1,488,428	+102.920%
2025-09-26	1.2200	1.515000	1.190200	1.5000	+22.951%	734,955	+85.333%
2025-09-25	1.1600	1.230000	1.160000	1.2200	+4.274%	112,836	+127.869%
2025-09-24	1.0400	1.220000	1.040000	1.1700	+13.592%	181,076	+137.607%
2025-09-23	1.1000	1.150000	1.020100	1.0300	+1.980%	299,659	+169.903%
2025-09-22	0.9900	1.070000	0.990000	1.0100	+2.559%	180,259	+175.248%
2025-09-19	1.0100	1.050000	0.980700	0.9848	-2.495%	252,568	+182.291%
2025-09-18	1.0500	1.089900	1.010000	1.0100	-2.885%	134,942	+175.248%
2025-09-17	1.1600	1.160000	1.040000	1.0400	-10.345%	99,773	+167.308%
2025-09-16	1.1100	1.180000	1.030100	1.1600	+4.505%	266,555	+139.655%
2025-09-15	1.1400	1.180000	1.110000	1.1100	-1.770%	71,185	+150.450%
2025-09-12	1.2000	1.238600	1.100000	1.1300	-6.612%	183,156	+146.018%
2025-09-11	1.2000	1.250000	1.120000	1.2100	+1.681%	162,758	+129.752%
2025-09-10	1.2000	1.250000	1.170000	1.1900	0.000%	109,598	+133.613%
2025-09-09	1.2400	1.240000	1.170100	1.1900	-4.800%	166,302	+133.613%
2025-09-08	1.2300	1.260000	1.170000	1.2500	+1.626%	168,538	+122.400%
2025-09-05	1.1600	1.230000	1.135700	1.2300	+7.895%	90,656	+126.016%
2025-09-04	1.2100	1.210000	1.120000	1.1400	-6.557%	52,158	+143.860%
2025-09-03	1.1200	1.255000	1.104200	1.2200	+7.965%	256,106	+127.869%
2025-09-02	1.2000	1.240000	1.120000	1.1300	-6.612%	74,518	+146.018%
2025-08-29	1.2900	1.300000	1.170100	1.2100	-7.634%	222,215	+129.752%
2025-08-28	1.2900	1.330000	1.160000	1.3100	+2.344%	196,926	+112.214%
2025-08-27	1.2000	1.300000	1.100000	1.2800	+4.918%	417,229	+117.188%
2025-08-26	1.3000	1.300000	1.130000	1.2200	-3.937%	207,125	+127.869%
2025-08-25	1.2800	1.290000	1.100000	1.2700	+2.419%	634,634	+118.898%
2025-08-22	1.0800	1.250000	1.010000	1.2400	+12.727%	494,217	+124.194%
2025-08-21	1.0700	1.210000	1.030000	1.1000	+4.762%	419,205	+152.727%
2025-08-20	0.8600	1.050000	0.852500	1.0500	+17.555%	385,376	+164.762%
2025-08-19	0.9500	0.954700	0.870000	0.8932	-5.391%	81,123	+211.240%
2025-08-18	0.8697	0.947000	0.832000	0.9441	+8.517%	64,675	+194.460%
2025-08-15	0.9300	0.930000	0.822100	0.8700	-7.937%	80,871	+219.540%
2025-08-14	0.9070	0.961000	0.820000	0.9450	+4.190%	221,451	+194.180%
2025-08-13	0.8129	0.917400	0.812900	0.9070	+8.234%	138,180	+206.505%
2025-08-12	0.8200	0.850000	0.750000	0.8380	+1.330%	191,705	+231.742%
2025-08-11	0.8900	0.890000	0.810000	0.8270	-3.557%	97,649	+236.155%
2025-08-08	0.8430	0.884000	0.832500	0.8575	+0.058%	60,874	+224.198%
2025-08-07	0.9075	0.910000	0.838000	0.8570	+0.847%	161,942	+224.387%
2025-08-06	0.8450	0.868900	0.820000	0.8498	+1.010%	107,882	+227.136%
2025-08-05	0.8700	0.888300	0.826000	0.8413	-0.532%	37,936	+230.441%
2025-08-04	0.8400	0.893000	0.820000	0.8458	+2.113%	69,841	+228.683%
2025-08-01	0.7700	0.865800	0.770000	0.8283	+6.206%	74,563	+235.627%
2025-07-31	0.8200	0.880000	0.779900	0.7799	-4.879%	168,778	+256.456%
2025-07-30	0.8134	0.899900	0.812500	0.8199	-1.419%	63,176	+239.066%
2025-07-29	0.8400	1.000000	0.823200	0.8317	-2.394%	396,718	+234.255%
2025-07-28	0.9500	0.980000	0.770000	0.8521	-8.376%	421,834	+226.253%
2025-07-25	0.9120	1.020000	0.888800	0.9300	+1.974%	187,033	+198.925%
2025-07-24	0.9200	0.921700	0.870500	0.9120	+0.220%	75,458	+204.825%
2025-07-23	0.8450	0.910000	0.845000	0.9100	+6.483%	54,695	+205.495%
2025-07-22	0.8600	0.881200	0.840000	0.8546	+1.484%	26,446	+225.298%
2025-07-21	0.8000	0.881000	0.800000	0.8421	+4.609%	99,063	+230.127%
2025-07-18	0.8000	0.840000	0.800000	0.8050	-1.829%	49,446	+245.342%
2025-07-17	0.8100	0.847336	0.770000	0.8200	-0.012%	64,297	+239.024%
2025-07-16	0.8100	0.830000	0.800000	0.8201	+0.638%	45,985	+238.983%
2025-07-15	0.8105	0.836000	0.800000	0.8149	-0.501%	90,162	+241.146%
2025-07-14	0.8150	0.864200	0.800000	0.8190	+0.528%	79,684	+239.438%
2025-07-11	0.8870	0.919900	0.810800	0.8147	-8.161%	161,947	+241.230%
2025-07-10	0.8600	0.949500	0.849350	0.8871	+1.394%	133,606	+213.381%
2025-07-09	0.8300	0.888000	0.830000	0.8749	+3.858%	101,656	+217.751%
2025-07-08	0.7803	0.880999	0.780100	0.8424	+4.425%	196,473	+230.009%
2025-07-07	0.7970	0.809900	0.790000	0.8067	+1.612%	45,372	+244.614%
2025-07-03	0.7900	0.820000	0.780100	0.7939	-0.762%	87,143	+250.170%
2025-07-02	0.8000	0.820000	0.780000	0.8000	0.000%	60,459	+247.500%
2025-07-01	0.7851	0.837999	0.780000	0.8000	-1.161%	99,322	+247.500%
2025-06-30	0.8170	0.833000	0.772000	0.8094	+3.069%	111,671	+243.464%
2025-06-27	0.8599	0.860000	0.770000	0.7853	-8.686%	1,849,761	+254.005%
2025-06-26	0.8500	0.860000	0.801000	0.8600	+0.608%	170,985	+223.256%
2025-06-25	0.8603	0.887000	0.779600	0.8548	-2.431%	169,507	+225.222%
2025-06-24	0.8400	0.893000	0.836300	0.8761	+4.298%	67,967	+217.315%
2025-06-23	0.8600	0.862350	0.820100	0.8400	-2.382%	70,001	+230.952%
2025-06-20	0.8787	0.948500	0.853000	0.8605	-0.070%	108,740	+223.068%
2025-06-18	0.9275	0.950000	0.844500	0.8611	-7.159%	170,108	+222.843%
2025-06-17	0.9850	1.019000	0.925000	0.9275	-4.764%	61,552	+199.730%
2025-06-16	1.0000	1.020000	0.970050	0.9739	+1.437%	51,235	+185.450%
2025-06-13	1.0000	1.020000	0.920000	0.9601	-7.683%	71,174	+189.553%
2025-06-12	1.0600	1.090800	1.000000	1.0400	-5.023%	87,405	+167.308%
2025-06-11	1.1100	1.160000	1.060000	1.0950	+1.389%	224,043	+153.881%
2025-06-10	1.2000	1.250000	1.030200	1.0800	-8.475%	385,701	+157.407%
2025-06-09	1.0500	1.200000	1.040000	1.1800	+14.563%	368,594	+135.593%
2025-06-06	0.9800	1.040000	0.942201	1.0300	+5.295%	122,555	+169.903%
2025-06-05	0.9900	1.030000	0.931500	0.9782	-2.170%	82,413	+184.195%
2025-06-04	0.9500	1.010000	0.941100	0.9999	+6.907%	154,754	+178.028%
2025-06-03	0.9400	0.980000	0.910100	0.9353	+3.109%	203,848	+197.231%
2025-06-02	0.8912	0.919799	0.854800	0.9071	+2.393%	97,883	+206.471%
2025-05-30	0.8905	0.907700	0.865600	0.8859	-1.774%	69,734	+213.805%
2025-05-29	0.8800	0.910000	0.828000	0.9019	+3.667%	41,516	+208.238%
2025-05-28	0.7900	0.919698	0.770500	0.8700	+8.804%	383,149	+219.540%
2025-05-27	0.8700	0.920000	0.779900	0.7996	-9.772%	590,005	+247.674%
2025-05-23	0.8910	0.891000	0.833200	0.8862	-1.544%	74,248	+213.699%
2025-05-22	0.9199	0.940000	0.900100	0.9001	-1.532%	13,143	+208.855%
2025-05-21	0.9700	0.990000	0.850000	0.9141	-6.914%	67,430	+204.124%
2025-05-20	0.9060	1.000000	0.891000	0.9820	+6.312%	93,683	+183.096%
2025-05-19	0.8700	0.930000	0.840100	0.9237	+4.586%	137,153	+200.964%
2025-05-16	0.9300	0.930000	0.860100	0.8832	-5.742%	139,927	+214.764%
2025-05-15	0.9009	1.050000	0.890500	0.9370	+3.777%	122,601	+196.692%
2025-05-14	1.0300	1.030000	0.902000	0.9029	-9.710%	152,493	+207.897%
2025-05-13	0.8892	1.080000	0.882000	1.0000	+13.289%	368,016	+178.000%
2025-05-12	0.8590	0.900000	0.820000	0.8827	+13.022%	58,860	+214.943%
2025-05-09	0.8000	0.869999	0.781000	0.7810	-4.488%	76,739	+255.954%
2025-05-08	0.7700	0.849900	0.760000	0.8177	+6.987%	73,482	+239.978%
2025-05-07	0.7986	0.817000	0.752200	0.7643	-3.982%	54,876	+263.732%
2025-05-06	0.8105	0.854700	0.730000	0.7960	-3.116%	108,155	+249.246%
2025-05-05	0.8921	0.892100	0.820500	0.8216	-7.415%	40,580	+238.364%
2025-05-02	0.9280	0.943000	0.867000	0.8874	-3.375%	85,025	+213.275%
2025-05-01	0.9700	0.999000	0.913100	0.9184	-4.303%	82,916	+202.700%
2025-04-30	0.8800	0.980000	0.850400	0.9597	+6.527%	142,377	+189.674%
2025-04-29	0.8700	0.915700	0.850000	0.9009	+1.613%	52,754	+208.580%
2025-04-28	0.8800	0.926644	0.852400	0.8866	-1.587%	43,239	+213.557%
2025-04-25	0.8358	0.949800	0.820000	0.9009	+4.561%	109,845	+208.580%
2025-04-24	0.8700	0.891400	0.834200	0.8616	-2.446%	114,977	+222.656%
2025-04-23	0.9400	0.949900	0.852500	0.8832	-5.912%	99,235	+214.764%
2025-04-22	0.8200	0.938700	0.820000	0.9387	+17.528%	183,576	+196.154%
2025-04-21	0.7939	0.849900	0.780000	0.7987	-1.395%	76,846	+248.066%
2025-04-17	0.7900	0.855000	0.753100	0.8100	+5.195%	205,948	+243.210%
2025-04-16	0.7500	0.800100	0.720000	0.7700	+2.353%	160,968	+261.039%
2025-04-15	0.6900	0.768700	0.690000	0.7523	+8.401%	133,651	+269.533%
2025-04-14	0.7100	0.715600	0.656700	0.6940	-2.005%	166,483	+300.576%
2025-04-11	0.6554	0.708200	0.644500	0.7082	+10.346%	191,413	+292.544%
2025-04-10	0.6500	0.682300	0.626000	0.6418	-3.445%	147,669	+333.157%
2025-04-09	0.6270	0.690100	0.610100	0.6647	+8.878%	163,290	+318.234%
2025-04-08	0.6481	0.690200	0.610200	0.6105	-5.802%	197,204	+355.364%
2025-04-07	0.6400	0.720000	0.613500	0.6481	-3.985%	281,378	+328.946%
2025-04-04	0.7001	0.704950	0.656100	0.6750	-4.674%	195,728	+311.852%
2025-04-03	0.7361	0.760000	0.708100	0.7081	-10.048%	154,627	+292.600%
2025-04-02	0.7500	0.802900	0.740500	0.7872	+2.194%	220,177	+253.150%
2025-04-01	0.8335	0.870000	0.757100	0.7703	+0.299%	263,598	+260.898%
2025-03-31	0.7668	0.870000	0.750000	0.7680	-3.964%	1,031,416	+261.979%
2025-03-28	0.8044	0.840000	0.740000	0.7997	+17.292%	889,251	+247.630%
2025-03-27	0.6300	0.682100	0.630000	0.6818	+6.615%	480,395	+307.744%
2025-03-26	0.6900	0.705800	0.630000	0.6395	-8.039%	347,121	+334.715%
2025-03-25	0.7600	0.760000	0.684500	0.6954	-3.417%	137,457	+299.770%
2025-03-24	0.7270	0.744999	0.720000	0.7200	+1.323%	74,212	+286.111%
2025-03-21	0.7200	0.765000	0.710000	0.7106	-3.517%	138,727	+291.219%
2025-03-20	0.7300	0.743700	0.712500	0.7365	-0.095%	68,784	+277.461%
2025-03-19	0.7100	0.800000	0.700100	0.7372	+4.139%	84,188	+277.103%
2025-03-18	0.7450	0.749200	0.701300	0.7079	-6.226%	63,306	+292.711%
2025-03-17	0.7500	0.800000	0.740000	0.7549	+1.356%	185,917	+268.261%
2025-03-14	0.7530	0.785000	0.736700	0.7448	+5.361%	300,696	+273.255%
2025-03-13	0.6960	0.799900	0.680300	0.7069	+1.537%	165,188	+293.266%
2025-03-12	0.7121	0.757900	0.690000	0.6962	+5.325%	259,213	+299.311%
2025-03-11	0.6729	0.860000	0.660000	0.6610	-1.343%	188,622	+320.575%
2025-03-10	0.7200	0.764000	0.670000	0.6700	-8.967%	203,073	+314.925%
2025-03-07	0.7120	0.763100	0.712000	0.7360	+3.356%	81,669	+277.717%
2025-03-06	0.7440	0.755000	0.711500	0.7121	-5.682%	73,263	+290.395%
2025-03-05	0.7500	0.768000	0.702000	0.7550	+2.027%	85,657	+268.212%
2025-03-04	0.6840	0.750000	0.670000	0.7400	+8.187%	110,780	+275.676%
2025-03-03	0.7390	0.771416	0.671000	0.6840	-9.881%	254,457	+306.433%
2025-02-28	0.7450	0.775690	0.731000	0.7590	+1.879%	174,577	+266.271%
2025-02-27	0.8100	0.831550	0.740000	0.7450	-7.843%	243,524	+273.154%
2025-02-26	0.8050	0.838000	0.805000	0.8084	+0.298%	146,653	+243.889%
2025-02-25	0.8300	0.845000	0.806000	0.8060	-3.218%	182,565	+244.913%
2025-02-24	0.8800	0.910000	0.832800	0.8328	-4.375%	99,722	+233.814%
2025-02-21	0.9300	0.930000	0.868500	0.8709	-3.501%	160,664	+219.210%
2025-02-20	0.9149	0.950000	0.868000	0.9025	+0.278%	167,023	+208.033%
2025-02-19	0.9485	0.979200	0.894400	0.9000	-5.143%	174,388	+208.889%
2025-02-18	0.9908	0.990800	0.928900	0.9488	-2.186%	201,794	+193.002%
2025-02-14	0.9409	1.010000	0.940900	0.9700	+2.105%	168,837	+186.598%
2025-02-13	0.9400	0.961800	0.914050	0.9500	+4.857%	148,455	+192.632%
2025-02-12	0.9100	0.970900	0.900000	0.9060	-1.532%	211,126	+206.843%
2025-02-11	1.0800	1.080000	0.915000	0.9201	-15.587%	283,814	+202.141%
2025-02-10	1.0400	1.090000	0.980100	1.0900	+7.921%	691,077	+155.046%
2025-02-07	1.1000	1.125000	0.996000	1.0100	-9.009%	262,964	+175.248%
2025-02-06	1.1700	1.185100	1.100000	1.1100	-5.128%	105,949	+150.450%
2025-02-05	1.1200	1.190000	1.095000	1.1700	+5.405%	218,786	+137.607%
2025-02-04	1.1100	1.140000	1.090000	1.1100	0.000%	74,517	+150.450%
2025-02-03	1.1000	1.130000	1.065000	1.1100	+0.909%	64,585	+150.450%
2025-01-31	1.2000	1.200000	1.095000	1.1000	-7.563%	261,192	+152.727%
2025-01-30	1.1500	1.215000	1.100000	1.1900	+3.930%	141,030	+133.613%
2025-01-29	1.1300	1.195000	1.080000	1.1450	+0.439%	156,322	+142.795%
2025-01-28	1.1200	1.140000	1.060000	1.1400	+0.885%	129,304	+143.860%
2025-01-27	1.2200	1.220000	1.120000	1.1300	-6.996%	125,405	+146.018%
2025-01-24	1.1500	1.270000	1.129900	1.2150	+6.579%	240,787	+128.807%
2025-01-23	1.1300	1.175000	1.050000	1.1400	-2.564%	171,378	+143.860%
2025-01-22	1.2200	1.310000	1.150000	1.1700	-4.098%	333,720	+137.607%
2025-01-21	1.0600	1.300000	1.045000	1.2200	+16.190%	900,678	+127.869%
2025-01-17	1.0000	1.060000	0.990000	1.0500	+2.941%	145,212	+164.762%
2025-01-16	1.0600	1.060000	0.990000	1.0200	-0.971%	232,160	+172.549%
2025-01-15	1.0200	1.050000	1.010000	1.0300	+0.980%	83,139	+169.903%
2025-01-14	1.0300	1.066700	0.999000	1.0200	-0.971%	136,231	+172.549%
2025-01-13	1.0800	1.080000	0.980000	1.0300	-2.830%	397,310	+169.903%
2025-01-10	1.1300	1.160000	1.030000	1.0600	-7.018%	326,505	+162.264%
2025-01-08	1.2100	1.258100	1.130000	1.1400	-5.785%	243,142	+143.860%
2025-01-07	1.3100	1.330000	1.150000	1.2100	-9.023%	280,983	+129.752%
2025-01-06	1.3800	1.430000	1.285000	1.3300	-4.317%	270,477	+109.023%
2025-01-03	1.4000	1.410000	1.300000	1.3900	+11.200%	455,641	+100.000%
2025-01-02	1.2800	1.292000	1.210000	1.2500	-1.961%	312,927	+122.400%
2024-12-31	1.2500	1.340000	1.170000	1.2750	+5.372%	615,947	+118.039%
2024-12-30	1.3400	1.378000	1.120000	1.2100	-9.701%	846,009	+129.752%
2024-12-27	1.4100	1.475000	1.330000	1.3400	-4.286%	442,300	+107.463%
2024-12-26	1.3000	1.410000	1.270000	1.4000	+17.647%	430,214	+98.571%
2024-12-24	1.2200	1.235000	1.135000	1.1900	-4.032%	218,009	+133.613%
2024-12-23	1.3050	1.590000	1.150000	1.2400	-4.615%	1,433,548	+124.194%
2024-12-20	0.9374	1.450000	0.937400	1.3000	+46.396%	4,250,710	+113.846%
2024-12-19	0.9300	0.970000	0.850000	0.8880	-2.019%	308,747	+213.063%
2024-12-18	0.8690	1.000000	0.854000	0.9063	+2.176%	489,743	+206.742%
2024-12-17	0.9033	0.950000	0.850300	0.8870	-0.971%	402,991	+213.416%
2024-12-16	0.7966	0.922200	0.796600	0.8957	+11.963%	1,498,757	+210.372%
2024-12-13	0.9000	0.907000	0.800000	0.8000	-9.625%	450,131	+247.500%
2024-12-12	0.9300	0.961800	0.853700	0.8852	-5.830%	540,868	+214.053%
2024-12-11	0.9701	0.980000	0.910000	0.9400	-3.093%	949,296	+195.745%
2024-12-10	1.0500	1.070000	0.962600	0.9700	-5.825%	562,646	+186.598%
2024-12-09	0.9600	1.129800	0.960000	1.0300	+7.944%	541,592	+169.903%
2024-12-06	0.9400	0.990000	0.940000	0.9542	+1.901%	302,111	+191.344%
2024-12-05	0.9555	0.983700	0.915300	0.9364	-1.432%	314,873	+196.882%
2024-12-04	0.9909	1.040000	0.941300	0.9500	-3.229%	427,525	+192.632%
2024-12-03	1.0400	1.060000	0.972000	0.9817	-6.505%	362,240	+183.182%
2024-12-02	1.0700	1.080000	1.030000	1.0500	0.000%	222,136	+164.762%
2024-11-29	1.0600	1.070000	1.030000	1.0500	0.000%	144,646	+164.762%
2024-11-27	1.0100	1.080000	0.980200	1.0500	+7.143%	598,666	+164.762%
2024-11-26	0.9900	0.993200	0.959100	0.9800	+1.639%	435,149	+183.673%
2024-11-25	0.9500	0.973800	0.940100	0.9642	+1.634%	346,411	+188.322%
2024-11-22	0.9600	0.970000	0.939000	0.9487	-1.913%	288,429	+193.033%
2024-11-21	0.9600	0.973550	0.940000	0.9672	+0.572%	179,107	+187.428%
2024-11-20	0.9500	0.990000	0.950000	0.9617	+0.167%	206,003	+189.071%
2024-11-19	0.9600	1.000000	0.937000	0.9601	+1.921%	324,898	+189.553%
2024-11-18	1.0400	1.040000	0.931000	0.9420	-9.423%	295,978	+195.117%
2024-11-15	1.0500	1.075000	1.000100	1.0400	+0.971%	424,912	+167.308%
2024-11-14	1.0700	1.100000	1.010000	1.0300	-2.830%	387,385	+169.903%
2024-11-13	1.1500	1.165000	1.060000	1.0600	-7.826%	460,371	+162.264%
2024-11-12	1.2000	1.217600	1.130000	1.1500	-3.361%	514,012	+141.739%
2024-11-11	1.2000	1.239900	1.190000	1.1900	0.000%	297,484	+133.613%
2024-11-08	1.2500	1.290700	1.140000	1.1900	-6.299%	536,941	+133.613%
2024-11-07	1.3200	1.360000	1.260000	1.2700	-3.788%	118,712	+118.898%
2024-11-06	1.2100	1.340000	1.210000	1.3200	+2.326%	123,011	+110.606%
2024-11-05	1.2100	1.320000	1.180000	1.2900	+7.500%	400,892	+115.504%
2024-11-04	1.2500	1.287600	1.200000	1.2000	-3.226%	386,999	+131.667%
2024-11-01	1.2500	1.338000	1.240000	1.2400	+3.333%	377,281	+124.194%
2024-10-31	1.3100	1.325000	1.100000	1.2000	-9.091%	1,519,866	+131.667%
2024-10-30	1.4000	1.419800	1.320000	1.3200	-7.692%	574,340	+110.606%
2024-10-29	1.5000	1.530000	1.390000	1.4300	-4.667%	378,114	+94.406%
2024-10-28	1.5100	1.580000	1.480000	1.5000	-1.316%	269,682	+85.333%
2024-10-25	1.5400	1.580000	1.500000	1.5200	-1.935%	273,550	+82.895%
2024-10-24	1.6700	1.670000	1.550000	1.5500	-5.488%	346,365	+79.355%
2024-10-23	1.7300	1.760000	1.580000	1.6400	-6.818%	330,295	+69.512%
2024-10-22	1.7800	1.800000	1.700000	1.7600	-1.124%	196,727	+57.955%
2024-10-21	1.9300	1.930000	1.740000	1.7800	-6.316%	210,899	+56.180%
2024-10-18	1.9100	1.960000	1.880000	1.9000	-1.042%	196,775	+46.316%
2024-10-17	1.9500	1.960000	1.885000	1.9200	-1.031%	128,155	+44.792%
2024-10-16	1.9200	2.010000	1.880000	1.9400	+1.571%	698,540	+43.299%
2024-10-15	1.9200	1.960000	1.865000	1.9100	-1.546%	174,803	+45.550%
2024-10-14	1.9800	1.980000	1.910000	1.9400	-0.767%	366,830	+43.299%
2024-10-11	1.9500	1.980000	1.910000	1.9550	+0.773%	126,967	+42.199%
2024-10-10	1.9000	1.940000	1.820000	1.9400	+2.105%	100,328	+43.299%
2024-10-09	2.0600	2.060000	1.900000	1.9000	-6.863%	158,949	+46.316%
2024-10-08	1.9700	2.080000	1.911400	2.0400	+3.030%	118,048	+36.275%
2024-10-07	1.9700	2.050000	1.920000	1.9800	-1.000%	137,409	+40.404%
2024-10-04	1.9100	2.046000	1.870000	2.0000	+5.820%	120,052	+39.000%
2024-10-03	2.0100	2.020000	1.860000	1.8900	-6.897%	161,357	+47.090%
2024-10-02	2.0200	2.040000	1.940000	2.0300	0.000%	151,516	+36.946%
2024-10-01	2.0300	2.100000	1.975000	2.0300	-1.932%	218,299	+36.946%
2024-09-30	2.1000	2.160000	2.000000	2.0700	-2.358%	166,167	+34.300%
2024-09-27	2.2400	2.240000	2.120000	2.1200	-4.072%	118,898	+31.132%
2024-09-26	2.1200	2.250000	2.050000	2.2100	+6.250%	267,296	+25.792%
2024-09-25	2.2200	2.220000	1.980000	2.0800	-5.455%	305,745	+33.654%
2024-09-24	2.4200	2.448000	2.170000	2.2000	-7.173%	388,521	+26.364%
2024-09-23	2.5600	2.560000	2.360000	2.3700	-7.059%	227,456	+17.300%
2024-09-20	2.5500	2.670000	2.450100	2.5500	0.000%	432,876	+9.020%
2024-09-19	2.5600	2.720000	2.470000	2.5500	+4.508%	793,740	+9.020%
2024-09-18	2.4200	2.549800	2.410000	2.4400	-0.408%	444,593	+13.934%
2024-09-17	2.6500	2.660000	2.400000	2.4500	-5.769%	601,443	+13.469%
2024-09-16	2.7800	2.840000	2.520000	2.6000	-6.137%	1,040,741	+6.923%
2024-09-13	4.9000	5.075000	2.690000	2.7700	-42.650%	2,487,957	+0.361%
2024-09-12	5.0200	5.060000	4.780000	4.8300	-3.400%	41,478	-42.443%
2024-09-11	5.3300	5.430000	4.970000	5.0000	-7.063%	129,705	-44.400%
2024-09-10	4.9400	5.530000	4.790000	5.3800	+8.468%	222,765	-48.327%
2024-09-09	4.9000	5.030000	4.850000	4.9600	+2.268%	401,831	-43.952%
2024-09-06	4.8000	4.910000	4.650000	4.8500	+0.832%	215,581	-42.680%
2024-09-05	5.2300	5.230000	4.500000	4.8100	-7.143%	852,743	-42.204%
2024-09-04	5.0200	5.250000	4.800000	5.1800	+1.569%	398,773	-46.332%
2024-09-03	5.2000	5.250000	4.840000	5.1000	-1.923%	81,354	-45.490%
2024-08-30	5.2000	5.270000	4.800000	5.2000	0.000%	201,971	-46.538%
2024-08-29	5.4000	5.400000	4.990000	5.2000	-3.166%	197,184	-46.538%

.dark-mode .Cs7M7h{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .Cs7M7h{ color: #333333; background-color: white; border: 2px solid #333333; }PRLDPrelude Therapeutics Incorporatedstock NASDAQ

PRLD
Prelude Therapeutics Incorporated
stock NASDAQ