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 (%)
Dec 31, 2019 55.37 55.82 54.42 54.78 328,100 -0.75(-1.35%)
Dec 30, 2019 58.57 60.69 55.41 55.53 148,627 -4.17(-6.98%)
Dec 27, 2019 58.99 60.87 58.58 59.70 115,200 +0.70(+1.19%)
Dec 26, 2019 59.19 59.50 58.02 59.00 113,145 -0.15(-0.25%)
Dec 24, 2019 58.20 59.41 57.21 59.15 65,200 +1.28(+2.21%)
Dec 23, 2019 59.37 60.28 57.21 57.87 352,070 -1.38(-2.33%)
Dec 20, 2019 60.85 60.85 58.59 59.25 1,620,500 -1.60(-2.63%)
Dec 19, 2019 55.43 61.07 54.75 60.85 346,962 +6.46(+11.88%)
Dec 18, 2019 54.00 54.50 52.02 54.39 537,010 +0.35(+0.65%)
Dec 17, 2019 52.03 54.73 51.29 54.04 600,531 +1.87(+3.58%)
Dec 16, 2019 48.81 52.63 48.81 52.17 271,551 +2.44(+4.91%)
Dec 13, 2019 49.59 50.42 48.58 49.73 277,800 +0.18(+0.36%)
Dec 12, 2019 49.18 50.25 48.67 49.55 124,379 +0.32(+0.65%)
Dec 11, 2019 48.17 49.73 48.17 49.23 551,573 +0.33(+0.67%)
Dec 10, 2019 41.91 49.74 41.43 48.90 844,364 +6.92(+16.48%)
Dec 09, 2019 37.99 43.98 37.49 41.98 567,982 +4.59(+12.28%)
Dec 06, 2019 36.85 37.85 36.77 37.39 166,700 +0.99(+2.72%)
Dec 05, 2019 36.22 37.35 35.31 36.40 190,897 +0.28(+0.78%)
Dec 04, 2019 35.27 36.16 34.72 36.12 364,575 +0.85(+2.41%)
Dec 03, 2019 35.10 35.75 34.57 35.27 271,238 -0.25(-0.70%)
Dec 02, 2019 35.87 36.34 34.77 35.52 306,259 -0.31(-0.87%)
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%)
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.