Prelude Therapeutics Incorporated (PRLD)
NasdaqGS - NasdaqGS Precio en tiempo real. Divisa en USD.
Añadir a la lista de seguimiento
A partir del 10:26AM EDT. Mercado abierto.
Periodo de tiempo:
01 may 2023 - 01 may 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Divisa en USDDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 01 may 2024 | 3.7200 | 3.7800 | 3.6500 | 3.6700 | 3.6700 | 9,308 |
| 30 abr 2024 | 3.8400 | 3.8600 | 3.5600 | 3.7700 | 3.7700 | 48,400 |
| 29 abr 2024 | 3.9800 | 4.0200 | 3.8000 | 3.8400 | 3.8400 | 18,700 |
| 26 abr 2024 | 4.0500 | 4.0700 | 3.9900 | 4.0700 | 4.0700 | 18,500 |
| 25 abr 2024 | 3.9900 | 4.0900 | 3.9900 | 4.0400 | 4.0400 | 115,700 |
| 24 abr 2024 | 3.8700 | 4.1300 | 3.8700 | 3.8700 | 3.8700 | 28,600 |
| 23 abr 2024 | 3.8900 | 4.0700 | 3.8700 | 3.8700 | 3.8700 | 24,900 |
| 22 abr 2024 | 3.7500 | 3.9640 | 3.7500 | 3.8500 | 3.8500 | 50,100 |
| 19 abr 2024 | 3.4500 | 3.8600 | 3.4500 | 3.7200 | 3.7200 | 57,900 |
| 18 abr 2024 | 4.1600 | 4.1800 | 3.4200 | 3.4400 | 3.4400 | 112,900 |
| 17 abr 2024 | 4.8000 | 4.9800 | 4.1000 | 4.1800 | 4.1800 | 68,900 |
| 16 abr 2024 | 5.6300 | 5.6300 | 4.7900 | 4.9100 | 4.9100 | 38,400 |
| 15 abr 2024 | 5.7500 | 5.8300 | 5.4160 | 5.6300 | 5.6300 | 90,000 |
| 12 abr 2024 | 5.2700 | 5.7700 | 5.1200 | 5.6200 | 5.6200 | 58,000 |
| 11 abr 2024 | 4.9400 | 5.3500 | 4.8550 | 5.2200 | 5.2200 | 45,200 |
| 10 abr 2024 | 4.8200 | 5.1700 | 4.6700 | 4.9500 | 4.9500 | 24,100 |
| 09 abr 2024 | 4.6900 | 5.0700 | 4.5600 | 4.9900 | 4.9900 | 64,200 |
| 08 abr 2024 | 4.7200 | 4.8200 | 4.6000 | 4.7000 | 4.7000 | 15,600 |
| 05 abr 2024 | 4.6700 | 4.9800 | 4.4700 | 4.7000 | 4.7000 | 17,700 |
| 04 abr 2024 | 4.7200 | 4.8500 | 4.5800 | 4.7400 | 4.7400 | 21,800 |
| 03 abr 2024 | 4.5200 | 4.7550 | 4.5200 | 4.7200 | 4.7200 | 28,300 |
| 02 abr 2024 | 4.6300 | 4.6500 | 4.4100 | 4.6200 | 4.6200 | 31,900 |
| 01 abr 2024 | 4.7600 | 4.9300 | 4.6100 | 4.6900 | 4.6900 | 14,400 |
| 28 mar 2024 | 4.8000 | 4.9950 | 4.7200 | 4.7400 | 4.7400 | 32,100 |
| 27 mar 2024 | 4.6800 | 4.9200 | 4.5600 | 4.7700 | 4.7700 | 33,900 |
| 26 mar 2024 | 4.5600 | 4.8200 | 4.4900 | 4.6100 | 4.6100 | 27,400 |
| 25 mar 2024 | 4.6700 | 4.9230 | 4.5300 | 4.6100 | 4.6100 | 35,700 |
| 22 mar 2024 | 4.8300 | 4.9000 | 4.6360 | 4.7000 | 4.7000 | 29,000 |
| 21 mar 2024 | 4.9300 | 4.9750 | 4.7500 | 4.8200 | 4.8200 | 28,600 |
| 20 mar 2024 | 4.9400 | 4.9400 | 4.7400 | 4.8400 | 4.8400 | 27,200 |
| 19 mar 2024 | 4.6300 | 4.9390 | 4.5400 | 4.8400 | 4.8400 | 48,100 |
| 18 mar 2024 | 4.8200 | 4.9300 | 4.6100 | 4.6500 | 4.6500 | 45,500 |
| 15 mar 2024 | 4.3400 | 4.7500 | 4.2150 | 4.7400 | 4.7400 | 142,900 |
| 14 mar 2024 | 4.5700 | 4.6300 | 4.3550 | 4.4600 | 4.4600 | 26,500 |
| 13 mar 2024 | 4.1700 | 4.6600 | 4.1700 | 4.6200 | 4.6200 | 43,000 |
| 12 mar 2024 | 4.1400 | 4.1900 | 3.9200 | 4.1000 | 4.1000 | 44,300 |
| 11 mar 2024 | 4.4200 | 4.4200 | 4.0900 | 4.0900 | 4.0900 | 60,600 |
| 08 mar 2024 | 4.4400 | 4.4500 | 4.2790 | 4.4200 | 4.4200 | 30,100 |
| 07 mar 2024 | 4.1700 | 4.4500 | 4.1100 | 4.3800 | 4.3800 | 72,600 |
| 06 mar 2024 | 4.2100 | 4.4500 | 3.8800 | 4.1700 | 4.1700 | 49,400 |
| 05 mar 2024 | 4.2000 | 4.2500 | 4.0700 | 4.1500 | 4.1500 | 37,400 |
| 04 mar 2024 | 4.6100 | 4.6700 | 4.1210 | 4.2500 | 4.2500 | 61,300 |
| 01 mar 2024 | 4.2900 | 4.6350 | 4.0400 | 4.5900 | 4.5900 | 62,300 |
| 29 feb 2024 | 4.2900 | 4.4800 | 4.1300 | 4.3000 | 4.3000 | 75,600 |
| 28 feb 2024 | 4.2500 | 4.2500 | 4.0500 | 4.1700 | 4.1700 | 55,400 |
| 27 feb 2024 | 4.0800 | 4.4900 | 3.7600 | 4.1900 | 4.1900 | 92,400 |
| 26 feb 2024 | 3.9700 | 4.1900 | 3.9700 | 4.0900 | 4.0900 | 52,800 |
| 23 feb 2024 | 3.7900 | 4.0500 | 3.5970 | 3.9600 | 3.9600 | 157,900 |
| 22 feb 2024 | 3.7300 | 3.9300 | 3.4200 | 3.8700 | 3.8700 | 132,300 |
| 21 feb 2024 | 4.1000 | 4.3300 | 3.6600 | 3.7800 | 3.7800 | 86,700 |
| 20 feb 2024 | 4.5600 | 4.5600 | 3.8500 | 4.1600 | 4.1600 | 175,900 |
| 16 feb 2024 | 3.5000 | 4.7500 | 3.4900 | 4.6300 | 4.6300 | 433,500 |
| 15 feb 2024 | 3.4500 | 3.6800 | 3.3730 | 3.4800 | 3.4800 | 154,700 |
| 14 feb 2024 | 3.1800 | 3.4500 | 3.0900 | 3.3800 | 3.3800 | 63,100 |
| 13 feb 2024 | 3.0600 | 3.2200 | 3.0600 | 3.1200 | 3.1200 | 52,500 |
| 12 feb 2024 | 3.0800 | 3.2600 | 3.0600 | 3.2200 | 3.2200 | 256,300 |
| 09 feb 2024 | 2.6200 | 3.0600 | 2.6200 | 3.0600 | 3.0600 | 111,900 |
| 08 feb 2024 | 2.9600 | 3.0250 | 2.6300 | 2.6800 | 2.6800 | 107,700 |
| 07 feb 2024 | 2.9500 | 3.0800 | 2.9100 | 2.9400 | 2.9400 | 42,300 |
| 06 feb 2024 | 2.9600 | 3.0500 | 2.8900 | 2.9200 | 2.9200 | 35,500 |
| 05 feb 2024 | 3.0800 | 3.2950 | 2.9200 | 2.9200 | 2.9200 | 95,700 |
| 02 feb 2024 | 3.2500 | 3.2500 | 3.0500 | 3.0500 | 3.0500 | 88,800 |
| 01 feb 2024 | 3.2500 | 3.5100 | 3.1100 | 3.2700 | 3.2700 | 91,400 |
| 31 ene 2024 | 3.5100 | 3.5700 | 3.2500 | 3.2800 | 3.2800 | 29,500 |
| 30 ene 2024 | 3.5700 | 3.5700 | 3.3250 | 3.4900 | 3.4900 | 28,000 |
| 29 ene 2024 | 3.6600 | 3.8000 | 3.4900 | 3.6000 | 3.6000 | 55,000 |
| 26 ene 2024 | 3.4800 | 3.6500 | 3.3200 | 3.5800 | 3.5800 | 55,400 |
| 25 ene 2024 | 3.1300 | 3.4000 | 3.1000 | 3.3400 | 3.3400 | 63,500 |
| 24 ene 2024 | 3.1100 | 3.1450 | 3.0000 | 3.0800 | 3.0800 | 38,900 |
| 23 ene 2024 | 3.3500 | 3.4900 | 3.1000 | 3.1900 | 3.1900 | 79,400 |
| 22 ene 2024 | 3.2600 | 3.3200 | 3.1900 | 3.3000 | 3.3000 | 21,400 |
| 19 ene 2024 | 3.4400 | 3.4700 | 3.1700 | 3.2500 | 3.2500 | 42,700 |
| 18 ene 2024 | 3.5000 | 3.6200 | 3.3300 | 3.4100 | 3.4100 | 36,400 |
| 17 ene 2024 | 3.4300 | 3.5400 | 3.3150 | 3.5200 | 3.5200 | 67,500 |
| 16 ene 2024 | 3.7700 | 3.9200 | 3.3800 | 3.4700 | 3.4700 | 172,600 |
| 12 ene 2024 | 3.8900 | 3.9400 | 3.7500 | 3.7800 | 3.7800 | 30,100 |
| 11 ene 2024 | 3.9300 | 4.1200 | 3.8300 | 3.8700 | 3.8700 | 41,700 |
| 10 ene 2024 | 4.0500 | 4.0750 | 3.9000 | 3.9400 | 3.9400 | 40,600 |
| 09 ene 2024 | 4.0500 | 4.2350 | 3.9100 | 4.0600 | 4.0600 | 47,800 |
| 08 ene 2024 | 3.7700 | 4.1600 | 3.7500 | 3.9900 | 3.9900 | 73,100 |
| 05 ene 2024 | 3.7500 | 3.9200 | 3.7500 | 3.7800 | 3.7800 | 32,500 |
| 04 ene 2024 | 3.8200 | 3.9200 | 3.7500 | 3.7700 | 3.7700 | 36,000 |
| 03 ene 2024 | 4.0900 | 4.1770 | 3.7500 | 3.7800 | 3.7800 | 78,900 |
| 02 ene 2024 | 4.2700 | 4.4000 | 4.0000 | 4.0700 | 4.0700 | 79,600 |
| 29 dic 2023 | 4.1100 | 4.4100 | 3.8500 | 4.2700 | 4.2700 | 99,800 |
| 28 dic 2023 | 4.0000 | 4.2600 | 3.9900 | 4.1500 | 4.1500 | 45,300 |
| 27 dic 2023 | 4.1700 | 4.2250 | 3.9500 | 4.0300 | 4.0300 | 49,000 |
| 26 dic 2023 | 4.2900 | 4.3400 | 4.1500 | 4.1800 | 4.1800 | 44,100 |
| 22 dic 2023 | 4.1100 | 4.3100 | 4.0500 | 4.2100 | 4.2100 | 59,600 |
| 21 dic 2023 | 3.9600 | 4.2600 | 3.8500 | 4.0600 | 4.0600 | 103,200 |
| 20 dic 2023 | 3.9700 | 4.5800 | 3.9270 | 3.9700 | 3.9700 | 120,100 |
| 19 dic 2023 | 4.1100 | 4.2500 | 3.8600 | 4.0400 | 4.0400 | 130,100 |
| 18 dic 2023 | 4.4000 | 4.6500 | 4.2100 | 4.3700 | 4.3700 | 194,000 |
| 15 dic 2023 | 4.0400 | 4.4400 | 4.0300 | 4.3500 | 4.3500 | 456,100 |
| 14 dic 2023 | 3.7800 | 4.2700 | 3.7200 | 4.0100 | 4.0100 | 230,300 |
| 13 dic 2023 | 3.4300 | 3.8000 | 3.3950 | 3.7300 | 3.7300 | 134,800 |
| 12 dic 2023 | 3.4050 | 3.4500 | 3.2500 | 3.4000 | 3.4000 | 343,100 |
| 11 dic 2023 | 3.3300 | 3.4800 | 3.1100 | 3.3000 | 3.3000 | 1,218,700 |
| 08 dic 2023 | 3.2400 | 3.4900 | 3.2400 | 3.3600 | 3.3600 | 129,800 |
| 07 dic 2023 | 2.9100 | 3.3400 | 2.8600 | 3.2400 | 3.2400 | 1,242,700 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.