NASDAQ : PRLD
Prelude Therapeutics Incorporated — Price history
Healthcare · Biotechnology · United States
Last price 4.1 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 422.28M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prelude Therapeutics Incorporated (PRLD) closed at 3.84 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 3.91 | 4.17 | 3.73 | 3.84 | 216,967 | -1.03% |
| 2026-10-30 | 4.02 | 4.105 | 3.82 | 3.88 | 218,104 | -5.37% |
| 2026-10-29 | 4.16 | 4.25 | 4.07 | 4.1 | 201,319 | -0.97% |
| 2026-10-28 | 3.89 | 4.16 | 3.79 | 4.14 | 475,868 | +6.70% |
| 2026-10-27 | 3.7 | 3.94 | 3.6 | 3.88 | 277,484 | +4.86% |
| 2026-10-26 | 3.63 | 3.74 | 3.4 | 3.7 | 236,859 | +1.93% |
| 2026-10-23 | 3.59 | 3.69 | 3.41 | 3.63 | 288,577 | +0.83% |
| 2026-10-22 | 3.61 | 3.73 | 3.47 | 3.6 | 323,757 | -1.37% |
| 2026-10-21 | 3.56 | 3.78 | 3.473 | 3.65 | 608,329 | +3.40% |
| 2026-10-20 | 3.4 | 3.61 | 3.35 | 3.53 | 362,765 | +4.13% |
| 2026-10-19 | 3.28 | 3.42 | 3.26 | 3.39 | 1,589,215 | +3.99% |
| 2026-10-16 | 3.32 | 3.41 | 3.18 | 3.26 | 479,871 | -1.81% |
| 2026-10-15 | 3.3 | 3.44 | 3.2 | 3.32 | 400,250 | +2.79% |
| 2026-10-14 | 3.5 | 3.5 | 3.205 | 3.23 | 489,014 | -9.27% |
| 2026-10-13 | 3.74 | 3.897 | 3.43 | 3.56 | 676,363 | -4.81% |
| 2026-10-12 | 3.91 | 3.94 | 3.74 | 3.74 | 196,549 | -3.86% |
| 2026-10-09 | 3.87 | 4.03 | 3.85 | 3.89 | 341,647 | +0.26% |
| 2026-10-08 | 3.77 | 3.95 | 3.66 | 3.88 | 424,097 | +1.31% |
| 2026-10-07 | 3.835 | 3.93 | 3.69 | 3.83 | 454,697 | +0.52% |
| 2026-10-06 | 3.78 | 3.82 | 3.68 | 3.81 | 383,739 | +1.06% |
| 2026-10-05 | 3.68 | 3.81 | 3.55 | 3.77 | 325,275 | +2.72% |
| 2026-10-02 | 3.75 | 3.815 | 3.63 | 3.67 | 742,041 | -3.17% |
| 2026-10-01 | 3.9 | 3.94 | 3.59 | 3.79 | 502,503 | -3.07% |
| 2026-09-30 | 4.02 | 4.02 | 3.86 | 3.91 | 703,218 | -1.26% |
| 2026-09-29 | 3.95 | 4 | 3.83 | 3.96 | 458,489 | +1.28% |
| 2026-09-28 | 3.845 | 3.98 | 3.72 | 3.91 | 496,450 | +0.90% |
| 2026-09-25 | 4 | 4.05 | 3.83 | 3.875 | 336,232 | -2.88% |
| 2026-09-24 | 4.31 | 4.32 | 3.863 | 3.99 | 1,040,075 | -7.42% |
| 2026-09-23 | 4.85 | 4.87 | 4.163 | 4.31 | 704,937 | -11.13% |
| 2026-09-22 | 4.7 | 4.91 | 4.63 | 4.85 | 424,586 | +3.19% |
| 2026-09-21 | 4.88 | 4.905 | 4.69 | 4.7 | 392,656 | -3.49% |
| 2026-09-18 | 4.58 | 4.87 | 4.51 | 4.87 | 1,165,142 | +6.56% |
| 2026-09-17 | 4.79 | 4.91 | 4.49 | 4.57 | 533,876 | +2.24% |
| 2026-09-16 | 4.55 | 4.65 | 4.36 | 4.47 | 191,572 | -1.11% |
| 2026-09-15 | 4.56 | 4.58 | 4.4 | 4.52 | 263,317 | -1.53% |
| 2026-09-14 | 4.6 | 4.68 | 4.5 | 4.59 | 275,344 | +0.00% |
| 2026-09-11 | 4.72 | 4.75 | 4.56 | 4.59 | 520,540 | -1.71% |
| 2026-09-10 | 5.04 | 5.22 | 4.64 | 4.67 | 562,215 | -8.25% |
| 2026-09-09 | 5.25 | 5.34 | 5.06 | 5.09 | 311,983 | -3.96% |
| 2026-09-08 | 5.38 | 5.46 | 5.19 | 5.3 | 257,890 | -2.93% |
| 2026-09-04 | 5.19 | 5.519 | 5.19 | 5.46 | 400,285 | +4.00% |
| 2026-09-03 | 5.44 | 5.62 | 5.11 | 5.25 | 577,964 | -3.31% |
| 2026-09-02 | 5.53 | 5.82 | 5.3 | 5.43 | 355,093 | -1.09% |
| 2026-09-01 | 5.55 | 5.61 | 5.25 | 5.49 | 538,439 | -1.96% |
| 2026-08-31 | 5.39 | 5.629 | 5.235 | 5.6 | 737,667 | +2.38% |
| 2026-08-28 | 6.27 | 6.379 | 5.42 | 5.47 | 725,232 | -13.72% |
| 2026-08-27 | 6.48 | 6.61 | 6.21 | 6.34 | 364,363 | -3.35% |
| 2026-08-26 | 6.61 | 6.71 | 6.37 | 6.56 | 466,282 | -0.46% |
| 2026-08-25 | 6.57 | 6.695 | 6.31 | 6.59 | 415,482 | +1.85% |
| 2026-08-24 | 6.64 | 6.83 | 6.115 | 6.47 | 515,715 | -2.41% |
| 2026-08-21 | 6.56 | 6.816 | 6.4 | 6.63 | 519,205 | +2.00% |
| 2026-08-20 | 5.7 | 6.65 | 5.7 | 6.5 | 2,438,831 | +12.46% |
| 2026-08-19 | 5.84 | 5.9 | 5.66 | 5.78 | 421,547 | +0.52% |
| 2026-08-18 | 5.62 | 5.78 | 5.485 | 5.75 | 268,552 | +2.13% |
| 2026-08-17 | 5.57 | 5.86 | 5.45 | 5.63 | 265,426 | +1.44% |
| 2026-08-14 | 5.45 | 5.61 | 5.15 | 5.55 | 452,138 | +3.54% |
| 2026-08-13 | 5.77 | 5.91 | 5.21 | 5.36 | 888,274 | -6.46% |
| 2026-08-12 | 5.39 | 5.897 | 5.39 | 5.73 | 623,877 | +7.71% |
| 2026-08-11 | 4.95 | 5.85 | 4.83 | 5.32 | 698,441 | +10.14% |
| 2026-08-10 | 4.91 | 5 | 4.81 | 4.83 | 217,169 | -1.43% |
| 2026-08-07 | 4.74 | 4.915 | 4.63 | 4.9 | 165,697 | +4.70% |
| 2026-08-06 | 4.47 | 4.75 | 4.47 | 4.68 | 242,342 | +3.08% |
| 2026-08-05 | 4.51 | 4.595 | 4.37 | 4.54 | 158,284 | +0.44% |
| 2026-08-04 | 4.41 | 4.58 | 4.405 | 4.52 | 218,840 | +2.96% |
| 2026-08-03 | 4.65 | 4.65 | 4.35 | 4.39 | 288,744 | -4.57% |
| 2026-07-31 | 5.03 | 5.15 | 4.57 | 4.6 | 292,738 | -8.91% |
| 2026-07-30 | 4.71 | 5.13 | 4.71 | 5.05 | 329,782 | +7.22% |
| 2026-07-29 | 4.64 | 4.98 | 4.315 | 4.71 | 485,705 | +1.51% |
| 2026-07-28 | 4.55 | 4.87 | 4.19 | 4.64 | 1,859,004 | +19.28% |
| 2026-07-27 | 3.86 | 4.045 | 3.86 | 3.89 | 179,539 | +1.57% |
| 2026-07-24 | 3.95 | 3.95 | 3.77 | 3.83 | 284,205 | -2.54% |
| 2026-07-23 | 3.84 | 3.964 | 3.77 | 3.93 | 205,866 | +0.13% |
| 2026-07-22 | 4.02 | 4.065 | 3.896 | 3.925 | 171,127 | -2.85% |
| 2026-07-21 | 4.03 | 4.205 | 4.01 | 4.04 | 145,565 | -0.49% |
| 2026-07-20 | 4.24 | 4.32 | 3.95 | 4.06 | 284,125 | -3.33% |
| 2026-07-17 | 4.08 | 4.31 | 4.01 | 4.2 | 180,697 | +0.48% |
| 2026-07-16 | 4.43 | 4.43 | 4.03 | 4.18 | 405,789 | -6.28% |
| 2026-07-15 | 4.38 | 4.555 | 4.31 | 4.46 | 211,223 | +1.59% |
| 2026-07-14 | 4.48 | 4.545 | 4.35 | 4.39 | 325,465 | -1.13% |
| 2026-07-13 | 4.73 | 4.73 | 4.41 | 4.44 | 320,592 | -7.60% |
| 2026-07-10 | 4.92 | 4.98 | 4.35 | 4.805 | 577,888 | -2.14% |
| 2026-07-09 | 5.14 | 5.33 | 4.84 | 4.91 | 309,649 | -4.10% |
| 2026-07-08 | 4.96 | 5.28 | 4.88 | 5.12 | 282,567 | +3.02% |
| 2026-07-07 | 4.96 | 5.06 | 4.65 | 4.97 | 320,073 | -0.40% |
| 2026-07-06 | 4.92 | 5.13 | 4.84 | 4.99 | 241,292 | +1.63% |
| 2026-07-02 | 4.83 | 5.21 | 4.82 | 4.91 | 326,571 | +0.00% |
| 2026-07-01 | 5.32 | 5.44 | 4.772 | 4.91 | 554,245 | -7.88% |
| 2026-06-30 | 4.9 | 5.69 | 4.9 | 5.33 | 829,625 | +8.11% |
| 2026-06-29 | 4.28 | 4.99 | 4.28 | 4.93 | 477,977 | +12.56% |
| 2026-06-26 | 4.08 | 4.38 | 4.02 | 4.38 | 3,693,041 | +6.83% |
| 2026-06-25 | 4.4 | 4.4 | 4.02 | 4.1 | 375,186 | -3.98% |
| 2026-06-24 | 4.36 | 4.5 | 4.255 | 4.27 | 232,425 | -2.51% |
| 2026-06-23 | 4.25 | 4.425 | 4.12 | 4.38 | 454,277 | +1.39% |
| 2026-06-22 | 4.135 | 4.45 | 4.135 | 4.32 | 296,671 | +0.00% |
| 2026-06-18 | 4.38 | 4.64 | 4.16 | 4.32 | 1,076,626 | -0.69% |
| 2026-06-17 | 4.2 | 4.43 | 4.07 | 4.35 | 317,739 | +3.57% |
| 2026-06-16 | 4.48 | 4.48 | 4.095 | 4.2 | 450,507 | -5.83% |
| 2026-06-15 | 4.6 | 4.69 | 4.42 | 4.46 | 327,389 | -0.67% |
| 2026-06-12 | 4.03 | 4.52 | 3.97 | 4.49 | 315,409 | +9.25% |
| 2026-06-11 | 3.95 | 4.13 | 3.89 | 4.11 | 204,867 | +4.05% |
| 2026-06-10 | 3.93 | 4.11 | 3.885 | 3.95 | 192,717 | +0.25% |
| 2026-06-09 | 3.87 | 4.04 | 3.76 | 3.94 | 235,360 | +2.60% |
| 2026-06-08 | 3.86 | 3.995 | 3.76 | 3.84 | 281,283 | +0.79% |
| 2026-06-05 | 4.05 | 4.06 | 3.742 | 3.81 | 220,942 | -6.62% |
| 2026-06-04 | 3.66 | 4.19 | 3.61 | 4.08 | 399,893 | +11.48% |
| 2026-06-03 | 3.49 | 3.72 | 3.4 | 3.66 | 375,938 | +4.57% |
| 2026-06-02 | 3.76 | 3.76 | 3.47 | 3.5 | 384,979 | -8.38% |
| 2026-06-01 | 3.9 | 4 | 3.811 | 3.82 | 237,803 | -2.55% |
| 2026-05-29 | 3.93 | 4 | 3.76 | 3.92 | 288,208 | -0.25% |
| 2026-05-28 | 4.13 | 4.13 | 3.8 | 3.93 | 373,746 | -5.53% |
| 2026-05-27 | 4.14 | 4.38 | 4.1 | 4.16 | 170,883 | +1.71% |
| 2026-05-26 | 4.138 | 4.31 | 4.03 | 4.09 | 311,102 | -4.22% |
| 2026-05-22 | 4.37 | 4.52 | 4.16 | 4.27 | 241,676 | -1.39% |
| 2026-05-21 | 4.4 | 4.527 | 4.31 | 4.33 | 220,604 | -3.78% |
| 2026-05-20 | 4.3 | 4.54 | 4.12 | 4.5 | 386,110 | +5.39% |
| 2026-05-19 | 4.27 | 4.47 | 3.95 | 4.27 | 404,341 | -1.61% |
| 2026-05-18 | 4.44 | 4.75 | 4.26 | 4.34 | 463,520 | -3.13% |
| 2026-05-15 | 4.33 | 4.6 | 4.1 | 4.48 | 472,174 | +0.22% |
| 2026-05-14 | 4.62 | 4.67 | 4.4 | 4.47 | 263,581 | -4.08% |
| 2026-05-13 | 4.572 | 4.81 | 4.42 | 4.66 | 393,292 | +0.43% |