Prelude Therapeutics Incorporated Common Stockのデータ

Prelude Therapeutics Incorporated Common Stockの基本情報

名前 Prelude Therapeutics Incorporated Common Stock
ティッカー PRLD
国 United States
上場年 2020.0
セクター Health Care

Prelude Therapeutics Incorporated Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 90.8 85.21 88.86 86.05 140400.0 86.05
2021-02-12 90.79 86.44 87.59 88.98 51200.0 88.98
2021-02-11 91.46 85.26 91.46 88.89 72000.0 88.89
2021-02-10 95.38 90.06 90.06 91.68 99900.0 91.68
2021-02-09 91.79 83.97 85.06 90.03 116000.0 90.03
2021-02-08 86.0 82.0 84.5 85.78 147700.0 85.78
2021-02-05 85.0 79.3 80.0 84.21 152600.0 84.21
2021-02-04 79.61 75.21 75.21 79.6 79500.0 79.6
2021-02-03 75.97 72.33 74.92 75.62 37900.0 75.62
2021-02-02 74.51 69.01 70.22 74.49 67300.0 74.49
2021-02-01 69.99 64.57 65.81 69.48 246300.0 69.48
2021-01-29 67.44 62.4 66.95 64.95 130400.0 64.95
2021-01-28 69.45 64.28 65.8 66.42 183500.0 66.42
2021-01-27 70.94 62.6 68.25 64.68 436900.0 64.68
2021-01-26 75.08 69.0 75.08 69.93 533500.0 69.93
2021-01-25 77.08 71.86 74.01 74.99 304600.0 74.99
2021-01-22 77.54 71.13 75.64 74.43 194000.0 74.43
2021-01-21 79.97 74.12 75.64 76.54 171000.0 76.54
2021-01-20 76.19 72.64 74.04 75.68 261200.0 75.68
2021-01-19 76.2 71.81 74.87 74.55 133900.0 74.55
2021-01-15 76.75 72.04 74.94 74.45 240900.0 74.45
2021-01-14 75.67 70.66 70.66 75.17 97200.0 75.17
2021-01-13 74.24 68.32 69.77 70.65 103800.0 70.65
2021-01-12 72.1 66.0 66.73 69.76 191600.0 69.76
2021-01-11 69.05 62.72 66.09 68.22 293500.0 68.22
2021-01-08 71.49 66.0 66.42 66.46 285400.0 66.46
2021-01-07 71.39 64.11 64.35 66.96 1197400.0 66.96
2021-01-06 63.56 53.77 59.25 62.82 671000.0 62.82
2021-01-05 65.66 58.15 65.47 59.81 476800.0 59.81
2021-01-04 73.41 66.2 71.51 67.46 247100.0 67.46
2020-12-31 75.7 71.26 74.24 71.55 152400.0 71.55
2020-12-30 84.89 74.95 84.15 75.43 136400.0 75.43
2020-12-29 84.85 79.19 82.39 84.14 143900.0 84.14
2020-12-28 88.65 81.83 88.56 83.81 146600.0 83.81
2020-12-24 89.06 81.99 82.3 88.94 104100.0 88.94
2020-12-23 85.78 80.44 82.38 83.47 111700.0 83.47
2020-12-22 83.39 76.27 78.85 82.72 177700.0 82.72
2020-12-21 78.21 70.02 75.5 77.8 281900.0 77.8
2020-12-18 82.64 73.46 79.05 76.1 1732800.0 76.1
2020-12-17 76.97 71.33 72.56 76.46 239100.0 76.46
2020-12-16 72.64 69.31 70.22 71.84 131100.0 71.84
2020-12-15 73.64 66.91 73.2 69.92 147500.0 69.92
2020-12-14 75.0 62.37 63.2 72.67 234800.0 72.67
2020-12-11 64.2 56.83 59.13 62.14 128100.0 62.14
2020-12-10 63.5 48.38 49.87 59.5 231700.0 59.5
2020-12-09 51.92 49.01 49.61 50.07 122700.0 50.07
2020-12-08 51.66 49.27 50.0 49.5 186800.0 49.5
2020-12-07 53.0 49.63 50.58 49.97 126400.0 49.97
2020-12-04 53.88 50.74 50.81 51.71 132200.0 51.71
2020-12-03 52.99 49.08 49.99 50.56 94400.0 50.56
2020-12-02 51.92 49.19 50.93 49.96 99300.0 49.96
2020-12-01 54.63 50.74 53.29 50.97 189600.0 50.97
2020-11-30 54.27 47.42 48.07 51.47 203900.0 51.47
2020-11-27 48.1 44.61 45.39 47.67 40300.0 47.67
2020-11-25 48.45 44.91 46.47 45.35 88500.0 45.35
2020-11-24 51.33 46.3 48.91 46.91 102200.0 46.91
2020-11-23 54.12 47.96 52.16 48.64 90700.0 48.64
2020-11-20 54.67 50.88 53.38 51.71 87900.0 51.71
2020-11-19 57.67 52.68 52.68 54.95 65800.0 54.95
2020-11-18 57.66 51.7 51.7 52.9 119500.0 52.9
2020-11-17 52.63 47.01 47.38 51.7 123500.0 51.7
2020-11-16 48.75 45.74 48.0 47.84 60700.0 47.84
2020-11-13 48.3 42.0 42.98 47.83 119500.0 47.83
2020-11-12 43.13 39.65 39.65 42.53 52600.0 42.53
2020-11-11 41.89 38.69 39.16 40.1 52100.0 40.1
2020-11-10 42.17 37.84 40.5 39.53 67900.0 39.53
2020-11-09 46.48 41.48 44.32 41.5 136300.0 41.5
2020-11-06 45.27 41.16 45.01 43.87 73500.0 43.87
2020-11-05 49.81 40.55 41.32 46.02 176500.0 46.02
2020-11-04 41.98 36.1 36.41 41.27 111800.0 41.27
2020-11-03 36.33 34.14 34.93 36.06 164900.0 36.06
2020-11-02 36.76 33.88 36.76 34.79 93300.0 34.79
2020-10-30 35.81 33.87 34.78 35.23 174000.0 35.23
2020-10-29 36.55 33.9 36.07 34.78 54100.0 34.78
2020-10-28 37.65 33.84 36.1 36.0 187500.0 36.0
2020-10-27 37.99 31.6 32.34 36.75 168400.0 36.75
2020-10-26 32.79 30.03 30.1 32.35 114500.0 32.35
2020-10-23 31.72 29.73 29.86 30.06 134800.0 30.06
2020-10-22 31.0 27.53 28.88 29.62 150200.0 29.62
2020-10-21 30.76 28.81 29.19 28.81 184100.0 28.81
2020-10-20 33.45 29.02 32.04 29.02 202400.0 29.02
2020-10-19 34.06 31.54 31.54 32.69 119900.0 32.69
2020-10-16 34.87 31.0 34.05 31.0 108600.0 31.0
2020-10-15 36.55 33.03 34.45 34.01 99500.0 34.01
2020-10-14 41.22 33.83 39.73 35.01 177000.0 35.01
2020-10-13 46.15 38.87 46.15 38.94 119300.0 38.94
2020-10-12 46.33 43.63 43.65 44.17 86100.0 44.17
2020-10-09 48.77 42.19 42.92 43.59 115200.0 43.59
2020-10-08 47.29 42.0 46.35 43.23 144700.0 43.23
2020-10-07 50.19 39.52 39.88 45.18 527400.0 45.18
2020-10-06 41.0 33.97 35.0 39.53 219100.0 39.53
2020-10-05 35.99 32.33 33.36 34.61 328600.0 34.61
2020-10-02 36.33 31.47 32.93 33.01 226100.0 33.01
2020-10-01 34.88 30.51 31.45 33.5 1223400.0 33.5
2020-09-30 30.31 27.2 28.4 30.13 127600.0 30.13
2020-09-29 30.02 26.03 27.32 28.84 424600.0 28.84
2020-09-28 31.44 25.25 25.36 27.79 450800.0 27.79
2020-09-25 29.49 23.69 25.23 26.2 2828000.0 26.2