Historical Data for Prevail Therapeutics Inc. (PRVL)

$ 15.31   1.04 (+7.29%) Volume: 135.03k 4:00 PM EDT 15-Jul-2020
After Hours:  $ 15.50   0.19 (+1.24%) Volume: 3.26k 5:35 PM EDT 15-Jul-2020
Start:              End:      
Date Open High Low Close Volume Chg % Chg Adj. Close Trade Val # Trades
07/15/20 14.56 15.90 14.50 15.31 135.02k 1.04 7.29% 15.31 2.07m 1,627
07/14/20 14.30 14.8534 13.60 14.27 127.36k -0.145 -1.01% 14.27 1.8m 1,521
07/13/20 15.09 15.14 14.40 14.415 97.25k -0.625 -4.16% 14.415 1.42m 1,305
07/10/20 15.46 15.8999 15.01 15.04 33.62k -0.36 -2.34% 15.04 512.48k 597
07/09/20 15.30 15.63 14.87 15.40 80.09k 0.16 1.05% 15.40 1.23m 901
07/08/20 15.34 15.59 15.08 15.24 96.44k 0.06 0.40% 15.24 1.48m 941
07/07/20 15.34 15.87 15.11 15.18 78.71k -0.23 -1.49% 15.18 1.22m 999
07/06/20 15.50 15.56 15.155 15.41 80.35k 0.01 0.06% 15.41 1.24m 1,474
07/02/20 15.98 16.04 15.11 15.40 62.57k -0.59 -3.69% 15.40 964.1k 889
07/01/20 14.91 16.09 14.91 15.99 107.51k 1.09 7.32% 15.99 1.68m 1,220
06/30/20 14.59 15.815 14.52 14.90 343.03k 0.24 1.64% 14.90 5.14m 2,669
06/29/20 14.71 15.21 14.31 14.66 86.23k 0.07 0.48% 14.66 1.27m 1,208
06/26/20 15.40 15.86 14.53 14.59 300.03k -0.81 -5.26% 14.59 4.41m 1,988
06/25/20 15.92 16.12 15.33 15.40 123.41k -0.50 -3.14% 15.40 1.92m 1,513
06/24/20 16.58 16.67 15.87 15.90 196.16k -0.69 -4.16% 15.90 3.16m 1,748
06/23/20 16.77 16.99 16.40 16.59 199.85k -0.06 -0.36% 16.59 3.32m 1,549
06/22/20 16.36 16.96 15.7445 16.65 233.8k 0.10 0.60% 16.65 3.87m 1,747
06/19/20 16.84 16.84 15.95 16.55 625.51k -0.22 -1.31% 16.55 10.29m 2,765
06/18/20 16.90 16.98 16.50 16.77 184.29k -0.21 -1.24% 16.77 3.08m 1,219
06/17/20 15.94 17.41 15.94 16.98 261.47k 1.15 7.26% 16.98 4.45m 2,144
06/16/20 16.43 16.43 15.70 15.83 122.19k -0.17 -1.06% 15.83 1.95m 1,518