-
5 DAY PERFORMANCE
-1.48% -
1 MONTH PERFORMANCE
-58.76% -
3 MONTH PERFORMANCE
-44.44% -
6 MONTH PERFORMANCE
-57.45% -
YEAR-TO-DATE PERFORMANCE
-53.16% -
1 YEAR PERFORMANCE
-25.65%
Prelude Therapeutics Incorporated Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/04/2024 | $1.91 | $2.00 (4.71%) | $2.05 | $1.87 | 120,113 | $109.90 M |
| 10/03/2024 | $2.01 | $1.89 (-5.97%) | $2.02 | $1.86 | 162,200 | $103.85 M |
| 10/02/2024 | $2.02 | $2.03 (0.5%) | $2.04 | $1.94 | 151,800 | $111.55 M |
| 10/01/2024 | $2.03 | $2.03 (0%) | $2.10 | $1.98 | 218,755 | $111.55 M |
| 09/30/2024 | $2.10 | $2.07 (-1.43%) | $2.16 | $2.00 | 191,301 | $113.74 M |
| 09/27/2024 | $2.24 | $2.12 (-5.36%) | $2.24 | $2.12 | 119,234 | $116.49 M |
| 09/26/2024 | $2.12 | $2.21 (4.25%) | $2.25 | $2.05 | 267,300 | $121.44 M |
| 09/25/2024 | $2.22 | $2.08 (-6.31%) | $2.22 | $1.98 | 305,745 | $114.29 M |
| 09/24/2024 | $2.42 | $2.20 (-9.09%) | $2.45 | $2.17 | 388,718 | $120.89 M |
| 09/23/2024 | $2.56 | $2.37 (-7.42%) | $2.56 | $2.36 | 227,623 | $130.23 M |
| 09/20/2024 | $2.55 | $2.55 (0%) | $2.67 | $2.45 | 469,100 | $140.12 M |
| 09/19/2024 | $2.56 | $2.55 (-0.39%) | $2.72 | $2.47 | 800,904 | $140.12 M |
| 09/18/2024 | $2.42 | $2.44 (0.83%) | $2.55 | $2.41 | 445,320 | $134.08 M |
| 09/17/2024 | $2.65 | $2.45 (-7.55%) | $2.66 | $2.40 | 602,342 | $134.62 M |
| 09/16/2024 | $2.78 | $2.60 (-6.47%) | $2.84 | $2.52 | 1.04 M | $142.87 M |
| 09/13/2024 | $4.90 | $2.77 (-43.47%) | $5.08 | $2.69 | 2.49 M | $152.21 M |
| 09/12/2024 | $5.02 | $4.83 (-3.78%) | $5.06 | $4.78 | 41,500 | $265.40 M |
| 09/11/2024 | $5.33 | $5.00 (-6.19%) | $5.43 | $4.97 | 129,705 | $274.74 M |
| 09/10/2024 | $4.94 | $5.38 (8.91%) | $5.53 | $4.79 | 229,500 | $295.62 M |
| 09/09/2024 | $4.90 | $4.96 (1.22%) | $5.03 | $4.85 | 401,831 | $272.55 M |
| 09/06/2024 | $4.80 | $4.85 (1.04%) | $4.91 | $4.65 | 215,600 | $266.50 M |
| 09/05/2024 | $5.23 | $4.81 (-8.03%) | $5.23 | $4.50 | 852,743 | $264.30 M |
| 09/04/2024 | $5.02 | $5.18 (3.19%) | $5.25 | $4.80 | 399,000 | $284.63 M |
| 09/03/2024 | $5.20 | $5.10 (-1.92%) | $5.25 | $4.84 | 81,624 | $280.24 M |
| 08/30/2024 | $5.20 | $5.20 (0%) | $5.27 | $4.80 | 202,300 | $285.73 M |
| 08/29/2024 | $5.40 | $5.20 (-3.7%) | $5.40 | $4.99 | 197,447 | $285.73 M |
| 08/28/2024 | $5.35 | $5.37 (0.37%) | $5.53 | $5.29 | 206,400 | $295.07 M |
| 08/27/2024 | $5.41 | $5.44 (0.55%) | $5.48 | $5.20 | 660,247 | $298.92 M |
| 08/26/2024 | $5.45 | $5.48 (0.55%) | $5.64 | $5.28 | 193,045 | $301.12 M |
| 08/23/2024 | $5.68 | $5.37 (-5.46%) | $5.95 | $5.35 | 166,620 | $295.07 M |
| 08/22/2024 | $5.43 | $5.59 (2.95%) | $5.73 | $5.35 | 255,005 | $307.16 M |
| 08/21/2024 | $5.34 | $5.36 (0.37%) | $5.59 | $5.25 | 192,600 | $294.53 M |
| 08/20/2024 | $5.83 | $5.28 (-9.43%) | $5.85 | $5.26 | 266,300 | $290.13 M |
| 08/19/2024 | $5.20 | $5.87 (12.88%) | $5.89 | $5.11 | 146,986 | $322.55 M |
| 08/16/2024 | $5.70 | $5.21 (-8.6%) | $5.77 | $5.19 | 90,522 | $286.28 M |
| 08/15/2024 | $5.31 | $5.77 (8.66%) | $5.84 | $5.30 | 95,400 | $317.05 M |
| 08/14/2024 | $6.34 | $5.16 (-18.61%) | $6.80 | $5.16 | 191,355 | $283.54 M |
| 08/13/2024 | $4.70 | $6.20 (31.91%) | $6.34 | $4.70 | 250,810 | $340.68 M |
| 08/12/2024 | $5.00 | $4.75 (-5%) | $5.20 | $4.50 | 97,134 | $261.01 M |
| 08/09/2024 | $5.47 | $5.10 (-6.76%) | $5.61 | $4.99 | 78,900 | $280.24 M |
| 08/08/2024 | $5.12 | $5.44 (6.25%) | $5.64 | $4.74 | 124,100 | $298.92 M |
| 08/07/2024 | $5.74 | $5.10 (-11.15%) | $5.85 | $5.06 | 402,112 | $280.14 M |
| 08/06/2024 | $5.12 | $5.59 (9.18%) | $5.69 | $4.87 | 200,713 | $307.06 M |
| 08/05/2024 | $5.30 | $5.12 (-3.4%) | $5.48 | $4.97 | 136,041 | $281.24 M |
| 08/02/2024 | $5.29 | $5.84 (10.4%) | $6.11 | $5.29 | 92,400 | $320.79 M |
| 08/01/2024 | $6.38 | $5.65 (-11.44%) | $6.40 | $5.59 | 59,033 | $310.35 M |
| 07/31/2024 | $5.94 | $6.37 (7.24%) | $6.76 | $5.68 | 158,900 | $349.90 M |
| 07/30/2024 | $5.47 | $5.94 (8.59%) | $6.00 | $5.33 | 71,900 | $326.28 M |
| 07/29/2024 | $5.82 | $5.45 (-6.36%) | $5.93 | $5.28 | 71,900 | $299.37 M |
| 07/26/2024 | $6.00 | $5.79 (-3.5%) | $6.00 | $5.70 | 36,200 | $318.04 M |
| 07/25/2024 | $5.84 | $5.99 (2.57%) | $6.09 | $5.68 | 82,800 | $329.03 M |
| 07/24/2024 | $6.10 | $5.83 (-4.43%) | $6.63 | $5.77 | 76,600 | $320.24 M |
| 07/23/2024 | $4.93 | $6.16 (24.95%) | $6.20 | $4.83 | 285,200 | $338.37 M |
| 07/22/2024 | $5.25 | $5.00 (-4.76%) | $5.32 | $4.70 | 165,314 | $274.65 M |
| 07/19/2024 | $5.26 | $5.16 (-1.9%) | $5.26 | $4.73 | 357,823 | $283.44 M |
| 07/18/2024 | $6.16 | $5.26 (-14.61%) | $6.72 | $5.25 | 274,368 | $288.93 M |
| 07/17/2024 | $6.10 | $6.21 (1.8%) | $6.68 | $5.57 | 448,068 | $341.11 M |
| 07/16/2024 | $5.68 | $6.21 (9.33%) | $6.50 | $5.68 | 322,630 | $341.11 M |
| 07/15/2024 | $4.60 | $5.67 (23.26%) | $5.92 | $4.46 | 309,585 | $311.45 M |
| 07/12/2024 | $3.99 | $4.56 (14.29%) | $4.75 | $3.91 | 118,512 | $250.48 M |
| 07/11/2024 | $3.71 | $3.97 (7.01%) | $4.25 | $3.45 | 430,799 | $218.07 M |
| 07/10/2024 | $3.47 | $3.59 (3.46%) | $3.71 | $3.39 | 80,768 | $197.20 M |
| 07/09/2024 | $3.46 | $3.46 (0%) | $3.68 | $3.33 | 201,147 | $190.06 M |
| 07/08/2024 | $3.65 | $3.45 (-5.48%) | $3.85 | $3.41 | 24,900 | $189.51 M |