Quantcast

Prevail Therapeutics Inc. Common Stock Historical Stock Prices

PRVL 
$11.59
*  
0.51
4.21%
Get PRVL Alerts
*Delayed - data as of Jul. 18, 2019  -  Find a broker to begin trading PRVL now
Exchange:NASDAQ
Industry: Health Care
Community Rating:
View:    PRVL 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 18-APR-2019 TO 18-JUL-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 11.95 12 11.52 11.59 89,189
07/18/2019 11.95 12 11.52 11.59 89,189
07/17/2019 12.28 12.3399 12.06 12.1 34,706
07/16/2019 12.6 12.64 12.005 12.27 127,113
07/15/2019 11.79 12.4509 11.33 12.25 175,914
07/12/2019 12.05 12.19 11.4 11.62 107,910
07/11/2019 11.5 12.19 11.5 12.13 96,010
07/10/2019 11.2 11.8465 11.2 11.53 69,908
07/09/2019 11.21 11.81 11.05 11.37 112,758
07/08/2019 11.29 11.7895 11.01 11.24 410,765
07/05/2019 10.41 10.88 10.2 10.51 201,465
07/03/2019 10.66 11 9.83 10.48 204,353
07/02/2019 11.47 12.1 10.5005 10.62 287,899
07/01/2019 13.33 14 11.05 11.24 618,533
06/28/2019 15 15.1072 13 13.2 294,878
06/27/2019 15.21 15.67 13.22 15 346,345
06/26/2019 15 15.2167 14.59 15 52,634
06/25/2019 15.75 16 14.3 15 169,449
06/24/2019 14.63 16.9 14.63 15.71 552,270
06/21/2019 14.25 15.18 12.9 14.5 526,727
06/20/2019 15.31 15.5 12.05 13.6 2,154,211
*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