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 (%)
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%)
Oct 01, 2019 12.31 13.00 12.08 12.32 52,201 +0.04(+0.33%)
Sep 30, 2019 11.72 12.50 11.61 12.28 47,208 +0.56(+4.78%)
Sep 27, 2019 12.32 12.87 11.16 11.72 52,300 -0.60(-4.87%)
Sep 26, 2019 12.54 12.77 11.79 12.32 36,570 -0.24(-1.91%)
Sep 25, 2019 14.85 14.85 12.34 12.56 193,573 -2.17(-14.73%)
Sep 24, 2019 15.21 15.21 13.63 14.73 82,946 -0.48(-3.16%)
Sep 23, 2019 13.70 15.45 13.62 15.21 102,710 +1.65(+12.17%)
Sep 20, 2019 13.00 14.04 13.00 13.56 951,300 +0.66(+5.12%)
Sep 19, 2019 12.21 13.25 11.77 12.90 133,036 +0.76(+6.26%)
Sep 18, 2019 11.92 13.48 11.70 12.14 128,756 +0.28(+2.36%)
Sep 17, 2019 12.00 12.22 11.21 11.86 41,687 -0.14(-1.17%)
Sep 16, 2019 11.65 12.41 10.91 12.00 87,184 +0.30(+2.56%)
Sep 13, 2019 10.77 11.80 10.29 11.70 59,100 +0.93(+8.64%)
Sep 12, 2019 9.340 10.81 9.000 10.77 57,958 +1.56(+16.94%)
Sep 11, 2019 9.500 9.670 8.885 9.210 94,597 -0.21(-2.23%)
Sep 10, 2019 9.100 9.820 8.765 9.420 143,773 +0.33(+3.63%)
Sep 09, 2019 10.01 10.04 8.760 9.090 35,215 -0.91(-9.10%)
Sep 06, 2019 10.00 10.26 9.370 10.00 69,300 -0.12(-1.19%)
Sep 05, 2019 10.62 11.17 9.600 10.12 87,554 -0.43(-4.08%)
Sep 04, 2019 11.06 11.38 10.55 10.55 46,650 -0.44(-4.00%)
Sep 03, 2019 11.25 11.75 10.60 10.99 50,997 -0.33(-2.92%)
Aug 30, 2019 11.94 11.94 10.92 11.32 11,100 -0.56(-4.71%)
Aug 29, 2019 11.65 12.35 10.92 11.88 49,607 +0.08(+0.68%)
Aug 28, 2019 11.94 12.69 11.11 11.80 36,571 -0.20(-1.67%)
Aug 27, 2019 11.64 12.19 11.05 12.00 53,157 +0.46(+3.99%)
Aug 26, 2019 11.89 11.89 11.06 11.54 46,763 -0.35(-2.94%)
Aug 23, 2019 11.60 11.99 11.60 11.89 25,000 +0.32(+2.77%)
Aug 22, 2019 11.74 11.74 11.40 11.57 17,564 -0.13(-1.11%)
Aug 21, 2019 11.18 11.88 11.05 11.70 40,105 +0.55(+4.93%)
Aug 20, 2019 10.89 11.45 10.76 11.15 41,584 +0.23(+2.11%)
Aug 19, 2019 10.92 11.50 10.85 10.92 26,715 +0.02(+0.18%)
Aug 16, 2019 10.28 10.90 10.28 10.90 26,100 +0.52(+5.01%)
Aug 15, 2019 10.71 10.80 9.580 10.38 20,148 +0.02(+0.19%)
Aug 14, 2019 9.990 10.96 9.990 10.36 41,994 +0.16(+1.57%)
Aug 13, 2019 9.620 10.43 8.890 10.20 50,960 +0.68(+7.14%)
Aug 12, 2019 9.700 10.61 9.112 9.520 56,391 -0.18(-1.86%)
Aug 09, 2019 8.000 9.840 7.930 9.700 116,300 +1.65(+20.50%)
Aug 08, 2019 9.610 10.05 7.410 8.050 114,171 -1.52(-15.88%)
Aug 07, 2019 10.43 10.69 9.560 9.570 39,210 -0.93(-8.86%)
Aug 06, 2019 10.47 11.53 10.18 10.50 19,240 +0.02(+0.19%)
Aug 05, 2019 11.29 11.43 10.23 10.48 32,742 -0.84(-7.42%)
Aug 02, 2019 11.62 11.79 11.16 11.32 27,200 -0.35(-3.00%)
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.