Quantcast
PRNB

Principia Biopharma Inc. Common Stock Historical Stock Prices

$32.08
*  
0.18
0.56%
Get PRNB Alerts
*Delayed - data as of Jan. 18, 2019  -  Find a broker to begin trading PRNB now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PRNB Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks
Visit our historical Nasdaq Official Close Price (NOCP) page to view the history.

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 21-OCT-2018 TO 21-JAN-2019

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00 31.96 32.50 31.76 32.08 54,555
01/18/2019 31.96 32.5 31.76 32.08 54,555
01/17/2019 32.49 32.49 31.3364 31.9 68,688
01/16/2019 31.18 32.49 30.3325 32.48 104,024
01/15/2019 31.12 31.245 30.06 30.99 25,267
01/14/2019 31.34 31.34 30.51 30.92 31,613
01/11/2019 30.78 31.69 30.18 31.69 43,502
01/10/2019 31.1 31.9203 30.08 30.85 130,130
01/09/2019 30.17 31.3172 30.07 30.79 69,526
01/08/2019 30.35 30.5 29.22 30.02 21,703
01/07/2019 29.2 30.4 28.91 29.98 118,014
01/04/2019 27.39 28.97 27.1602 28.81 40,199
01/03/2019 28.28 28.28 26.25 26.91 50,083
01/02/2019 27.24 29.115 26.74 28.65 49,996
12/31/2018 28.73 29.52 26.41 27.39 50,004
12/28/2018 28.43 29.86 27.83 28.68 144,534
12/27/2018 26.21 28.86 26.21 28.86 68,851
12/26/2018 23.07 26.15 23.07 25.9 51,754
12/24/2018 22.45 23 22.1975 22.79 41,117
12/21/2018 24.45 24.69 22.03 22.63 826,462
12/20/2018 26.41 27.27 24.2225 24.53 104,092
12/19/2018 27.13 28 26.32 26.49 89,654
12/18/2018 29.08 29.49 26.86 27.16 90,894
12/17/2018 28.66 30.11 28.445 29 117,658
12/14/2018 30.01 30.01 27.74 28.65 110,762
12/13/2018 29.29 30.9 28.08 29.82 120,197
12/12/2018 29.46 30.35 28.11 29.43 106,203
12/11/2018 27.92 29.745 27.92 29.38 46,539
12/10/2018 30.36 30.75 27.025 27.67 83,513
12/07/2018 30.56 31.49 30.03 30.26 119,744
12/06/2018 29.39 31.21 28.555 30.82 82,445
12/04/2018 30 30.83 29.3 29.63 56,215
12/03/2018 28.19 31.87 28.19 29.75 163,038
11/30/2018 27 28.2 25.51 27.86 87,478
11/29/2018 26.3 27.4 24.9441 26.74 85,287
11/28/2018 25.23 26.2 24.8 26.16 42,534
11/27/2018 25.84 26.7375 24.5 25.27 46,289
11/26/2018 26.04 26.77 25.55 26 78,372
11/23/2018 24.84 26.1 24.84 26.02 41,145
11/21/2018 25 25.77 24.49 25.13 43,697
11/20/2018 25.78 25.865 24.39 24.83 84,640
11/19/2018 25.59 26.0786 25.07 25.93 149,503
11/16/2018 25.19 25.5275 24.71 25.41 146,362
11/15/2018 24.1 25.51 23.8 25.05 152,154
11/14/2018 24.16 24.235 23.536 23.98 33,757
11/13/2018 24.08 24.38 23.59 24.09 45,390
11/12/2018 24 24.14 23.1 24 90,342
11/09/2018 24.21 24.9259 23.65 23.7 111,329
11/08/2018 24.16 24.695 23.875 24.25 76,861
11/07/2018 24.19 24.8 23.48 24.16 43,188
11/06/2018 23.83 24.6257 23.2501 23.78 81,873
11/05/2018 23.87 24.25 22.7301 23.88 22,771
11/02/2018 24.04 24.825 23.04 23.92 43,223
11/01/2018 23.1 24.39 23.0376 23.96 52,747
10/31/2018 22.84 23.87 22.53 23.51 63,998
10/30/2018 23.62 23.86 22.115 22.4 34,730
10/29/2018 24.25 24.95 22.44 23.72 45,380
10/26/2018 23 24.28 22.1422 23.85 62,327
10/25/2018 23.33 24.84 23.33 23.4 95,510
10/24/2018 23.78 24.41 23.2 23.64 22,916
10/23/2018 23.29 25.6664 22.75 23.82 17,456
10/22/2018 23.57 23.79 22.0426 23.77 46,387
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?

Smart Portfolio