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 (%)
Feb 28, 2020 14.55 15.38 12.10 12.78 312,100 -2.20(-14.69%)
Feb 27, 2020 16.11 16.11 14.80 14.98 64,138 -1.22(-7.53%)
Feb 26, 2020 16.29 16.46 15.91 16.20 344,084 -0.03(-0.18%)
Feb 25, 2020 15.80 16.92 15.66 16.23 173,576 +0.22(+1.37%)
Feb 24, 2020 16.64 16.78 15.21 16.01 107,227 -0.97(-5.71%)
Feb 21, 2020 17.11 17.11 16.54 16.98 90,200 -0.03(-0.18%)
Feb 20, 2020 16.90 17.25 16.64 17.01 91,547 +0.10(+0.59%)
Feb 19, 2020 17.74 17.89 16.73 16.91 121,655 -0.03(-0.18%)
Feb 18, 2020 17.45 17.68 16.88 16.94 68,223 -0.46(-2.64%)
Feb 14, 2020 17.75 18.10 16.61 17.40 153,400 -0.35(-1.97%)
Feb 13, 2020 18.92 19.07 17.58 17.75 62,036 -1.16(-6.13%)
Feb 12, 2020 19.09 19.25 18.35 18.91 110,254 -0.03(-0.16%)
Feb 11, 2020 18.62 19.11 18.41 18.94 242,919 +0.45(+2.43%)
Feb 10, 2020 18.45 18.64 18.40 18.49 133,865 +0.02(+0.11%)
Feb 07, 2020 18.42 18.61 18.13 18.47 77,300 +0.02(+0.11%)
Feb 06, 2020 18.54 18.70 17.68 18.45 199,690 -0.03(-0.16%)
Feb 05, 2020 19.00 19.00 18.41 18.48 85,042 -0.50(-2.63%)
Feb 04, 2020 18.65 19.20 18.38 18.98 103,331 +0.38(+2.04%)
Feb 03, 2020 18.95 18.98 18.36 18.60 54,332 -0.30(-1.59%)
Jan 31, 2020 18.60 19.09 18.60 18.90 93,500 +0.34(+1.83%)
Jan 30, 2020 18.46 18.75 18.10 18.56 56,594 -0.05(-0.27%)
Jan 29, 2020 18.25 18.87 18.00 18.61 53,254 +0.39(+2.14%)
Jan 28, 2020 18.31 18.77 17.71 18.22 50,567 +0.35(+1.96%)
Jan 27, 2020 18.00 18.29 17.38 17.87 86,404 -0.25(-1.38%)
Jan 24, 2020 18.00 18.52 17.74 18.12 72,800 +0.03(+0.17%)
Jan 23, 2020 18.49 18.60 17.60 18.09 137,813 -0.41(-2.22%)
Jan 22, 2020 18.27 19.24 18.01 18.50 225,778 +0.21(+1.15%)
Jan 21, 2020 18.41 18.85 17.99 18.29 125,486 -0.24(-1.30%)
Jan 17, 2020 18.08 18.70 17.69 18.53 178,200 +0.53(+2.94%)
Jan 16, 2020 17.00 18.08 16.90 18.00 213,677 +0.96(+5.63%)
Jan 15, 2020 17.69 17.97 16.67 17.04 171,537 -0.60(-3.40%)
Jan 14, 2020 17.85 18.18 17.25 17.64 151,634 -0.21(-1.18%)
Jan 13, 2020 17.83 18.05 17.31 17.85 126,335 -0.03(-0.17%)
Jan 10, 2020 16.94 17.95 16.66 17.88 105,300 +0.90(+5.30%)
Jan 09, 2020 16.58 17.82 16.22 16.98 70,648 +0.51(+3.10%)
Jan 08, 2020 17.80 17.80 16.01 16.47 73,916 -1.41(-7.89%)
Jan 07, 2020 15.55 18.00 15.55 17.88 109,624 +2.32(+14.91%)
Jan 06, 2020 15.71 16.02 14.86 15.56 122,571 -0.27(-1.71%)
Jan 03, 2020 15.86 16.00 15.26 15.83 90,800 -0.40(-2.46%)
Jan 02, 2020 15.93 16.30 15.64 16.23 46,670 +0.40(+2.53%)
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%)
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.