MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRLD — Prelude Therapeutics Incorporated
NasdaqPrelude Therapeutics Incorporated
$3.83
+0.02(+0.52%)
- O
- 3.84
- H
- 3.93
- L
- 3.69
- V
- 454.55K
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.83
Period Return+325.08%
Period High$6.83
Period Low$0.73
Avg Daily Volume532.2K
Total Trading Days365
PRLD — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.84 | $3.93 | $3.69 | $3.83 | +$0.02 | +0.52% | 454,547 | $3.82 | $3.69 $3.93 |
| Oct 6, 2026 | $3.78 | $3.82 | $3.68 | $3.81 | +$0.04 | +1.06% | 383,740 | $3.76 | $3.68 $3.82 |
| Oct 5, 2026 | $3.68 | $3.81 | $3.55 | $3.77 | +$0.10 | +2.72% | 325,276 | $3.70 | $3.55 $3.81 |
| Oct 2, 2026 | $3.75 | $3.82 | $3.63 | $3.67 | $-0.12 | -3.17% | 742,041 | $3.71 | $3.63 $3.82 |
| Oct 1, 2026 | $3.90 | $3.94 | $3.59 | $3.79 | $-0.12 | -3.07% | 502,503 | $3.78 | $3.59 $3.94 |
| Sep 30, 2026 | $4.02 | $4.02 | $3.86 | $3.91 | $-0.05 | -1.26% | 703,218 | $3.94 | $3.86 $4.02 |
| Sep 29, 2026 | $3.95 | $4.00 | $3.83 | $3.96 | +$0.05 | +1.28% | 458,490 | $3.92 | $3.83 $4.00 |
| Sep 28, 2026 | $3.85 | $3.98 | $3.72 | $3.91 | +$0.04 | +0.90% | 496,451 | $3.87 | $3.72 $3.98 |
| Sep 25, 2026 | $4.00 | $4.05 | $3.83 | $3.88 | $-0.12 | -2.88% | 336,232 | $3.88 | $3.83 $4.05 |
| Sep 24, 2026 | $4.31 | $4.32 | $3.86 | $3.99 | $-0.32 | -7.42% | 1,040,076 | $4.02 | $3.86 $4.32 |
| Sep 23, 2026 | $4.85 | $4.87 | $4.16 | $4.31 | $-0.54 | -11.13% | 704,937 | $4.41 | $4.16 $4.87 |
| Sep 22, 2026 | $4.70 | $4.91 | $4.63 | $4.85 | +$0.15 | +3.19% | 424,587 | $4.81 | $4.63 $4.91 |
| Sep 21, 2026 | $4.88 | $4.91 | $4.69 | $4.70 | $-0.17 | -3.49% | 392,657 | $4.76 | $4.69 $4.91 |
| Sep 18, 2026 | $4.58 | $4.87 | $4.51 | $4.87 | +$0.30 | +6.56% | 1,165,143 | $4.82 | $4.51 $4.87 |
| Sep 17, 2026 | $4.79 | $4.91 | $4.49 | $4.57 | +$0.10 | +2.24% | 533,876 | $4.61 | $4.49 $4.91 |
| Sep 16, 2026 | $4.55 | $4.65 | $4.36 | $4.47 | $-0.05 | -1.11% | 191,573 | $4.45 | $4.36 $4.65 |
| Sep 15, 2026 | $4.56 | $4.58 | $4.40 | $4.52 | $-0.07 | -1.53% | 262,714 | $4.46 | $4.40 $4.58 |
| Sep 14, 2026 | $4.60 | $4.68 | $4.50 | $4.59 | +$0.00 | +0.00% | 274,546 | $4.61 | $4.50 $4.68 |
| Sep 11, 2026 | $4.72 | $4.75 | $4.56 | $4.59 | $-0.08 | -1.71% | 520,527 | $4.64 | $4.56 $4.75 |
| Sep 10, 2026 | $5.04 | $5.22 | $4.64 | $4.67 | $-0.42 | -8.25% | 562,216 | $4.87 | $4.64 $5.22 |
| Sep 9, 2026 | $5.25 | $5.34 | $5.06 | $5.09 | $-0.21 | -3.96% | 311,983 | $5.15 | $5.06 $5.34 |
| Sep 8, 2026 | $5.38 | $5.46 | $5.19 | $5.30 | $-0.16 | -2.93% | 257,890 | $5.32 | $5.19 $5.46 |
| Sep 4, 2026 | $5.19 | $5.52 | $5.19 | $5.46 | +$0.21 | +4.00% | 400,285 | $5.41 | $5.19 $5.52 |
| Sep 3, 2026 | $5.44 | $5.62 | $5.11 | $5.25 | $-0.18 | -3.31% | 577,964 | $5.24 | $5.11 $5.62 |
| Sep 2, 2026 | $5.53 | $5.82 | $5.30 | $5.43 | $-0.06 | -1.09% | 354,932 | $5.48 | $5.30 $5.82 |
| Sep 1, 2026 | $5.55 | $5.61 | $5.25 | $5.49 | $-0.11 | -1.96% | 538,439 | $5.42 | $5.25 $5.61 |
| Aug 31, 2026 | $5.39 | $5.63 | $5.24 | $5.60 | +$0.13 | +2.38% | 737,088 | $5.47 | $5.24 $5.63 |
| Aug 28, 2026 | $6.27 | $6.38 | $5.42 | $5.47 | $-0.87 | -13.72% | 725,233 | $5.74 | $5.42 $6.38 |
| Aug 27, 2026 | $6.48 | $6.61 | $6.21 | $6.34 | $-0.22 | -3.35% | 364,364 | $6.37 | $6.21 $6.61 |
| Aug 26, 2026 | $6.61 | $6.71 | $6.37 | $6.56 | $-0.03 | -0.46% | 466,282 | $6.55 | $6.37 $6.71 |