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 (%)
Dec 31, 2019 15.86 16.14 15.56 15.83 67,900 -0.03(-0.19%)
Dec 30, 2019 15.78 16.35 15.42 15.86 218,245 +0.05(+0.32%)
Dec 27, 2019 16.53 16.64 15.36 15.81 121,500 -0.55(-3.36%)
Dec 26, 2019 16.50 17.00 16.16 16.36 98,725 +0.12(+0.74%)
Dec 24, 2019 16.61 16.61 15.94 16.24 66,600 -0.34(-2.05%)
Dec 23, 2019 16.36 16.74 15.92 16.58 163,215 +0.51(+3.17%)
Dec 20, 2019 15.83 16.71 14.61 16.07 683,400 +0.28(+1.77%)
Dec 19, 2019 16.04 16.99 15.50 15.79 218,794 -0.27(-1.68%)
Dec 18, 2019 15.90 17.32 15.52 16.06 158,725 +0.20(+1.26%)
Dec 17, 2019 16.86 18.28 15.83 15.86 240,997 +0.53(+3.46%)
Dec 16, 2019 16.00 16.45 14.67 15.33 128,995 -0.68(-4.25%)
Dec 13, 2019 14.92 16.12 14.92 16.01 71,500 +1.10(+7.38%)
Dec 12, 2019 15.34 15.90 14.74 14.91 51,457 -0.64(-4.12%)
Dec 11, 2019 15.42 15.62 15.03 15.55 77,241 +0.02(+0.13%)
Dec 10, 2019 15.26 16.61 14.73 15.53 110,782 +0.21(+1.37%)
Dec 09, 2019 15.37 16.70 14.88 15.32 86,172 -0.22(-1.42%)
Dec 06, 2019 14.06 15.75 13.77 15.54 107,800 +1.51(+10.76%)
Dec 05, 2019 14.38 15.37 13.92 14.03 90,968 -0.36(-2.50%)
Dec 04, 2019 15.03 15.38 14.18 14.39 117,407 -0.61(-4.07%)
Dec 03, 2019 14.15 15.17 13.43 15.00 106,998 +0.77(+5.41%)
Dec 02, 2019 14.39 14.39 13.82 14.23 54,965 -0.16(-1.11%)
Nov 29, 2019 14.10 14.39 14.04 14.39 43,700 +0.06(+0.42%)
Nov 27, 2019 13.81 14.39 13.79 14.33 72,000 +0.49(+3.54%)
Nov 26, 2019 13.79 14.39 13.42 13.84 94,400 +0.03(+0.22%)
Nov 25, 2019 13.26 13.99 13.19 13.81 47,742 +0.55(+4.15%)
Nov 22, 2019 13.90 13.90 12.83 13.26 53,000 -0.65(-4.67%)
Nov 21, 2019 13.40 14.00 13.09 13.91 77,873 +0.44(+3.27%)
Nov 20, 2019 12.41 13.70 12.41 13.47 108,715 +0.99(+7.93%)
Nov 19, 2019 11.01 12.77 11.01 12.48 91,992 +1.46(+13.25%)
Nov 18, 2019 10.71 11.20 10.21 11.02 54,661 +0.40(+3.77%)
Nov 15, 2019 10.94 10.94 10.52 10.62 32,500 -0.24(-2.21%)
Nov 14, 2019 10.12 11.23 10.12 10.86 80,711 +0.95(+9.59%)
Nov 13, 2019 11.40 11.96 9.670 9.910 105,477 -1.16(-10.48%)
Nov 12, 2019 13.57 14.00 10.82 11.07 91,439 -2.46(-18.18%)
Nov 11, 2019 12.30 14.95 12.19 13.53 124,925 +1.23(+10.00%)
Nov 08, 2019 10.92 12.48 10.90 12.30 95,300 +1.12(+10.02%)
Nov 07, 2019 10.50 11.35 10.41 11.18 61,673 +0.68(+6.48%)
Nov 06, 2019 10.81 11.27 10.40 10.50 57,032 -0.51(-4.63%)
Nov 05, 2019 10.59 11.36 9.910 11.01 93,091 +0.42(+3.97%)
Nov 04, 2019 10.88 10.99 10.47 10.59 40,853 -0.31(-2.84%)
Nov 01, 2019 11.05 11.40 10.70 10.90 55,400 -0.12(-1.09%)
Oct 31, 2019 11.42 11.70 10.82 11.02 35,753 -0.50(-4.34%)
Oct 30, 2019 11.47 11.68 11.16 11.52 61,888 -0.01(-0.09%)
Oct 29, 2019 10.74 11.65 10.73 11.53 77,992 +0.76(+7.06%)
Oct 28, 2019 10.98 11.45 10.60 10.77 93,817 -0.17(-1.55%)
Oct 25, 2019 10.94 11.17 10.58 10.94 80,000 +0.26(+2.43%)
Oct 24, 2019 10.82 11.10 10.59 10.68 77,000 -0.14(-1.29%)
Oct 23, 2019 10.67 11.06 10.39 10.82 75,806 +0.14(+1.31%)
Oct 22, 2019 10.60 11.14 10.43 10.68 132,042 +0.21(+2.01%)
Oct 21, 2019 10.70 10.99 10.11 10.47 74,367 -0.23(-2.15%)
Oct 18, 2019 10.86 11.45 10.40 10.70 62,200 -0.21(-1.92%)
Oct 17, 2019 11.01 11.64 10.78 10.91 68,866 -0.06(-0.55%)
Oct 16, 2019 10.12 11.65 10.00 10.97 84,983 +0.81(+7.97%)
Oct 15, 2019 9.830 10.77 9.380 10.16 67,194 +0.27(+2.73%)
Oct 14, 2019 9.840 10.46 9.735 9.890 31,805 -0.32(-3.13%)
Oct 11, 2019 9.790 10.43 9.120 10.21 35,900 +0.42(+4.29%)
Oct 10, 2019 10.13 10.16 9.150 9.790 58,253 -0.35(-3.45%)
Oct 09, 2019 10.12 10.36 9.770 10.14 35,616 +0.04(+0.40%)
Oct 08, 2019 10.23 10.52 9.140 10.10 69,417 -0.01(-0.10%)
Oct 07, 2019 10.53 10.53 9.750 10.11 48,872 -0.30(-2.88%)
Oct 04, 2019 11.32 11.52 10.32 10.41 59,700 -0.96(-8.44%)
Oct 03, 2019 11.53 11.82 11.11 11.37 34,814 -0.18(-1.56%)
Oct 02, 2019 12.27 12.53 11.25 11.55 47,120 -0.77(-6.25%)
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.