Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prevail Therapeutics Inc (NQ: PRVL )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 21, 2021 23.00 23.00 23.00 0 -0.02(-0.09%)
Jan 20, 2021 23.00 23.09 22.88 23.02 4,558,687 +0.02(+0.09%)
Jan 19, 2021 23.00 23.06 22.86 23.00 652,695 +0.07(+0.31%)
Jan 15, 2021 22.97 23.03 22.85 22.93 1,864,300 +0.02(+0.09%)
Jan 14, 2021 23.08 23.17 22.91 22.91 233,185 -0.12(-0.52%)
Jan 13, 2021 23.07 23.30 23.00 23.03 326,181 -0.02(-0.09%)
Jan 12, 2021 23.08 23.14 23.00 23.05 290,032 +0.01(+0.04%)
Jan 11, 2021 23.08 23.15 23.04 23.04 155,682 -0.16(-0.69%)
Jan 08, 2021 23.10 23.20 23.01 23.20 456,100 +0.09(+0.39%)
Jan 07, 2021 23.09 23.15 23.03 23.11 314,200 +0.01(+0.04%)
Jan 06, 2021 23.05 23.11 22.93 23.10 408,290 +0.08(+0.35%)
Jan 05, 2021 22.99 23.11 22.92 23.02 179,058 +0.04(+0.17%)
Jan 04, 2021 23.05 23.10 22.80 22.98 362,373 -0.09(-0.39%)
Dec 31, 2020 23.07 23.07 23.07 316,599 +0.05(+0.22%)
Dec 30, 2020 23.08 23.10 22.93 23.02 316,599 +0.02(+0.09%)
Dec 29, 2020 23.12 23.16 22.98 23.00 410,983 -0.10(-0.43%)
Dec 28, 2020 23.10 23.20 23.06 23.10 251,929 +0.02(+0.09%)
Dec 24, 2020 23.13 23.20 23.07 23.08 50,800 -0.10(-0.43%)
Dec 23, 2020 23.10 23.20 22.97 23.18 319,345 +0.03(+0.13%)
Dec 22, 2020 23.02 23.29 23.02 23.15 444,516 +0.06(+0.26%)
Dec 21, 2020 22.93 23.25 22.85 23.09 439,925 +0.01(+0.04%)
Dec 18, 2020 23.11 23.17 22.88 23.08 695,400 -0.09(-0.39%)
Dec 17, 2020 22.90 23.35 22.77 23.17 986,014 +0.27(+1.18%)
Dec 16, 2020 22.76 23.00 22.76 22.90 1,146,094 +0.15(+0.66%)
Dec 15, 2020 23.01 23.08 22.61 22.75 10,774,287 +10.25(+82.00%)
Dec 14, 2020 11.94 13.73 11.94 12.50 386,633 +0.81(+6.93%)
Dec 11, 2020 10.75 12.53 10.54 11.69 319,600 +1.08(+10.18%)
Dec 10, 2020 10.51 10.87 10.44 10.61 90,433 +0.15(+1.43%)
Dec 09, 2020 11.00 11.15 10.40 10.46 180,618 -0.48(-4.39%)
Dec 08, 2020 10.56 10.97 10.40 10.94 107,891 +0.51(+4.89%)
Dec 07, 2020 10.46 10.80 10.20 10.43 102,371 -0.02(-0.19%)
Dec 04, 2020 10.46 10.56 10.22 10.45 44,700 -0.01(-0.10%)
Dec 03, 2020 10.50 10.61 10.32 10.46 51,891 -0.05(-0.48%)
Dec 02, 2020 9.910 10.64 9.630 10.51 268,360 +0.62(+6.27%)
Dec 01, 2020 10.33 10.43 9.800 9.890 154,660 -0.38(-3.70%)
Nov 30, 2020 10.18 10.39 10.05 10.27 98,271 +0.24(+2.39%)
Nov 27, 2020 10.17 10.44 9.800 10.03 85,200 -0.12(-1.18%)
Nov 25, 2020 10.38 10.62 10.15 10.15 72,500 -0.18(-1.74%)
Nov 24, 2020 10.31 10.62 10.22 10.33 137,938 +0.02(+0.19%)
Nov 23, 2020 10.16 10.60 9.990 10.31 92,090 +0.17(+1.68%)
Nov 20, 2020 9.980 10.30 9.900 10.14 53,900 +0.05(+0.50%)
Nov 19, 2020 9.760 10.20 9.600 10.09 78,398 +0.39(+4.02%)
Nov 18, 2020 9.860 10.30 9.650 9.700 206,534 -0.14(-1.42%)
Nov 17, 2020 10.06 10.15 9.785 9.840 132,446 -0.21(-2.09%)
Nov 16, 2020 9.910 10.28 9.700 10.05 260,690 +0.29(+2.97%)
Nov 13, 2020 9.800 9.890 9.510 9.760 106,300 -0.04(-0.41%)
Nov 12, 2020 9.690 9.905 9.500 9.800 62,960 +0.04(+0.41%)
Nov 11, 2020 10.01 10.01 9.650 9.760 95,310 -0.16(-1.61%)
Nov 10, 2020 9.720 10.19 9.510 9.920 128,548 +0.29(+3.01%)
Nov 09, 2020 10.37 10.48 9.500 9.630 125,105 -0.18(-1.83%)
Nov 06, 2020 9.990 10.21 9.590 9.810 100,100 -0.39(-3.82%)
Nov 05, 2020 11.06 11.06 10.14 10.20 195,009 -0.54(-5.03%)
Nov 04, 2020 10.13 10.98 10.13 10.74 148,287 +0.70(+6.97%)
Nov 03, 2020 10.17 10.35 9.750 10.04 128,757 -0.15(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.