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

Principia Biopharma Inc (NQ: PRNB )

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 (%)
Nov 29, 2019 34.84 36.42 34.34 35.83 86,600 +0.90(+2.58%)
Nov 27, 2019 34.72 35.42 34.33 34.93 207,500 +0.72(+2.10%)
Nov 26, 2019 33.55 34.34 33.16 34.21 319,590 +0.66(+1.97%)
Nov 25, 2019 32.03 33.58 31.93 33.55 340,971 +2.42(+7.77%)
Nov 22, 2019 31.24 31.55 30.21 31.13 193,800 +0.05(+0.16%)
Nov 21, 2019 31.45 31.94 30.79 31.08 186,239 -0.12(-0.38%)
Nov 20, 2019 29.86 31.53 29.38 31.20 342,927 +1.22(+4.07%)
Nov 19, 2019 29.44 30.05 29.18 29.98 370,654 +0.87(+2.99%)
Nov 18, 2019 29.64 29.83 28.86 29.11 152,428 -0.94(-3.13%)
Nov 15, 2019 30.89 30.89 29.99 30.05 146,600 -0.57(-1.86%)
Nov 14, 2019 30.71 30.86 30.36 30.62 220,993 -0.14(-0.46%)
Nov 13, 2019 30.83 31.21 30.25 30.76 278,794 -0.23(-0.74%)
Nov 12, 2019 31.99 32.33 30.81 30.99 123,475 -0.81(-2.55%)
Nov 11, 2019 31.17 32.37 30.92 31.80 119,062 +0.19(+0.60%)
Nov 08, 2019 31.90 32.14 31.60 31.61 147,100 -0.29(-0.91%)
Nov 07, 2019 32.89 33.04 31.18 31.90 153,952 -0.76(-2.33%)
Nov 06, 2019 34.60 34.69 32.19 32.66 219,207 -2.07(-5.96%)
Nov 05, 2019 34.79 35.53 34.20 34.73 191,744 -0.21(-0.60%)
Nov 04, 2019 35.89 36.00 34.09 34.94 200,455 -0.70(-1.96%)
Nov 01, 2019 35.60 35.85 35.26 35.64 161,400 +0.33(+0.93%)
Oct 31, 2019 34.72 35.73 34.10 35.31 175,650 +0.68(+1.96%)
Oct 30, 2019 33.95 34.90 33.78 34.63 314,259 +0.63(+1.85%)
Oct 29, 2019 33.58 34.74 33.39 34.00 181,257 +0.27(+0.80%)
Oct 28, 2019 33.24 33.90 32.65 33.73 305,097 +0.67(+2.03%)
Oct 25, 2019 32.10 33.53 31.33 33.06 688,600 +0.66(+2.04%)
Oct 24, 2019 31.45 32.98 30.61 32.40 356,862 +1.15(+3.68%)
Oct 23, 2019 31.49 32.74 30.88 31.25 253,420 +0.22(+0.71%)
Oct 22, 2019 31.40 31.85 30.63 31.03 219,375 -0.10(-0.32%)
Oct 21, 2019 30.50 31.94 30.43 31.13 337,729 +0.88(+2.91%)
Oct 18, 2019 31.20 31.54 29.23 30.25 474,800 -1.27(-4.03%)
Oct 17, 2019 29.89 31.75 29.85 31.52 814,667 +2.00(+6.79%)
Oct 16, 2019 29.14 29.93 28.85 29.52 2,180,077 -0.39(-1.32%)
Oct 15, 2019 29.27 32.74 28.73 29.91 668,765 +0.74(+2.54%)
Oct 14, 2019 29.35 29.77 28.30 29.17 94,424 -0.08(-0.27%)
Oct 11, 2019 28.08 29.87 27.70 29.25 98,100 +1.51(+5.44%)
Oct 10, 2019 26.90 28.28 26.90 27.74 188,722 +0.95(+3.55%)
Oct 09, 2019 27.37 27.90 26.43 26.79 41,330 -0.27(-1.00%)
Oct 08, 2019 27.48 28.26 26.50 27.06 52,927 -0.79(-2.84%)
Oct 07, 2019 28.42 29.21 27.41 27.85 127,019 -0.67(-2.35%)
Oct 04, 2019 27.79 28.98 27.79 28.52 72,200 +0.69(+2.48%)
Oct 03, 2019 27.10 27.98 26.40 27.83 67,861 +0.69(+2.54%)
Oct 02, 2019 26.61 27.20 25.35 27.14 259,600 +0.13(+0.48%)
Oct 01, 2019 28.39 28.62 26.55 27.01 171,518 -1.23(-4.36%)
Sep 30, 2019 28.72 28.86 27.83 28.24 76,435 -0.45(-1.57%)
Sep 27, 2019 29.77 30.20 28.13 28.69 94,500 -1.38(-4.59%)
Sep 26, 2019 30.67 31.02 29.93 30.07 84,179 -0.57(-1.86%)
Sep 25, 2019 30.81 32.70 30.32 30.64 113,702 -0.27(-0.87%)
Sep 24, 2019 32.74 33.31 29.61 30.91 162,789 -1.84(-5.62%)
Sep 23, 2019 33.51 34.18 32.59 32.75 79,114 -1.26(-3.70%)
Sep 20, 2019 34.13 35.18 33.55 34.01 163,700 -0.22(-0.64%)
Sep 19, 2019 34.70 35.51 34.11 34.23 203,997 -0.72(-2.06%)
Sep 18, 2019 34.78 35.01 34.19 34.95 142,525 +0.20(+0.58%)
Sep 17, 2019 34.12 35.15 33.75 34.75 198,572 +0.43(+1.25%)
Sep 16, 2019 34.47 35.06 33.64 34.32 81,265 -0.49(-1.41%)
Sep 13, 2019 36.26 36.87 34.77 34.81 85,300 -1.97(-5.36%)
Sep 12, 2019 37.29 38.42 36.63 36.78 117,116 -0.66(-1.76%)
Sep 11, 2019 37.15 38.25 36.88 37.44 256,894 +0.05(+0.13%)
Sep 10, 2019 35.84 38.02 35.25 37.39 131,714 +1.45(+4.03%)
Sep 09, 2019 37.58 38.20 35.91 35.94 105,144 -1.46(-3.90%)
Sep 06, 2019 37.98 39.19 37.30 37.40 129,800 -0.43(-1.14%)
Sep 05, 2019 36.78 39.31 36.25 37.83 167,987 +1.69(+4.68%)
Sep 04, 2019 36.88 37.11 35.80 36.14 152,261 -0.05(-0.14%)
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.