Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	29.68	30.98	29.63	30.31	66,118	+0.57(+1.92%)
Jan 30, 2019	29.25	30.14	28.67	29.74	34,768	+0.81(+2.80%)
Jan 29, 2019	29.67	30.34	28.12	28.93	179,547	-1.03(-3.44%)
Jan 28, 2019	29.83	30.59	29.17	29.96	13,274	-0.19(-0.63%)
Jan 25, 2019	29.97	31.48	29.06	30.15	24,400	+0.43(+1.45%)
Jan 24, 2019	32.07	32.74	29.27	29.72	86,264	-2.50(-7.76%)
Jan 23, 2019	32.16	32.81	32.05	32.22	138,044	+0.09(+0.28%)
Jan 22, 2019	31.80	32.75	31.80	32.13	50,740	+0.05(+0.16%)
Jan 18, 2019	31.96	32.50	31.76	32.08	54,500	+0.18(+0.56%)
Jan 17, 2019	32.49	32.49	31.34	31.90	68,688	-0.58(-1.79%)
Jan 16, 2019	31.18	32.49	30.33	32.48	104,024	+1.49(+4.81%)
Jan 15, 2019	31.12	31.25	30.06	30.99	25,267	+0.07(+0.23%)
Jan 14, 2019	31.34	31.34	30.51	30.92	31,613	-0.77(-2.43%)
Jan 11, 2019	30.78	31.69	30.18	31.69	43,500	+0.84(+2.72%)
Jan 10, 2019	31.10	31.92	30.08	30.85	130,130	+0.06(+0.19%)
Jan 09, 2019	30.17	31.32	30.07	30.79	69,526	+0.77(+2.56%)
Jan 08, 2019	30.35	30.50	29.22	30.02	21,703	+0.04(+0.13%)
Jan 07, 2019	29.20	30.40	28.91	29.98	117,602	+1.17(+4.06%)
Jan 04, 2019	27.39	28.97	27.16	28.81	41,000	+1.90(+7.06%)
Jan 03, 2019	28.28	28.28	26.25	26.91	50,083	-1.74(-6.07%)
Jan 02, 2019	27.24	29.11	26.74	28.65	49,996	+1.26(+4.60%)
Dec 31, 2018	28.73	29.52	26.41	27.39	50,000	-1.29(-4.50%)
Dec 28, 2018	28.43	29.86	27.83	28.68	144,500	-0.18(-0.62%)
Dec 27, 2018	26.21	28.86	26.21	28.86	68,851	+2.96(+11.43%)
Dec 26, 2018	23.07	26.15	23.07	25.90	51,754	+3.11(+13.65%)
Dec 24, 2018	22.45	23.00	22.20	22.79	41,100	+0.16(+0.71%)
Dec 21, 2018	24.45	24.69	22.03	22.63	826,400	-1.90(-7.75%)
Dec 20, 2018	26.41	27.27	24.22	24.53	104,092	-1.96(-7.40%)
Dec 19, 2018	27.13	28.00	26.32	26.49	89,654	-0.67(-2.47%)
Dec 18, 2018	29.08	29.49	26.86	27.16	90,894	-1.84(-6.34%)
Dec 17, 2018	28.66	30.11	28.45	29.00	117,658	+0.35(+1.22%)
Dec 14, 2018	30.01	30.01	27.74	28.65	110,700	-1.17(-3.92%)
Dec 13, 2018	29.29	30.90	28.08	29.82	120,197	+0.39(+1.33%)
Dec 12, 2018	29.46	30.35	28.11	29.43	106,203	+0.05(+0.17%)
Dec 11, 2018	27.92	29.75	27.92	29.38	46,539	+1.71(+6.18%)
Dec 10, 2018	30.36	30.75	27.02	27.67	83,513	-2.59(-8.56%)
Dec 07, 2018	30.56	31.49	30.03	30.26	119,700	-0.56(-1.82%)
Dec 06, 2018	29.39	31.21	28.55	30.82	82,445	+1.19(+4.02%)
Dec 04, 2018	30.00	30.83	29.30	29.63	56,200	-0.12(-0.40%)
Dec 03, 2018	28.19	31.87	28.19	29.75	163,038	+1.89(+6.78%)
Nov 30, 2018	27.00	28.20	25.51	27.86	87,400	+1.12(+4.19%)
Nov 29, 2018	26.30	27.40	24.94	26.74	85,287	+0.58(+2.22%)
Nov 28, 2018	25.23	26.20	24.80	26.16	42,534	+0.89(+3.52%)
Nov 27, 2018	25.84	26.74	24.50	25.27	46,289	-0.73(-2.81%)
Nov 26, 2018	26.04	26.77	25.55	26.00	78,372	-0.02(-0.08%)
Nov 23, 2018	24.84	26.10	24.84	26.02	41,100	+0.89(+3.54%)
Nov 21, 2018		25.13	25.13	25.13	0	+0.30(+1.21%)
Nov 20, 2018	25.78	25.86	24.39	24.83	84,640	-1.10(-4.24%)
Nov 19, 2018	25.59	26.08	25.07	25.93	149,503	+0.52(+2.05%)
Nov 16, 2018	25.19	25.53	24.71	25.41	146,300	+0.36(+1.44%)
Nov 15, 2018	24.10	25.51	23.80	25.05	152,154	+1.07(+4.46%)
Nov 14, 2018	24.16	24.23	23.54	23.98	33,757	-0.11(-0.46%)
Nov 13, 2018	24.08	24.38	23.59	24.09	45,390	+0.09(+0.37%)
Nov 12, 2018	24.00	24.14	23.10	24.00	90,342	+0.30(+1.27%)
Nov 09, 2018	24.21	24.93	23.65	23.70	111,300	-0.55(-2.27%)
Nov 08, 2018	24.16	24.70	23.88	24.25	76,861	+0.09(+0.37%)
Nov 07, 2018	24.19	24.80	23.48	24.16	43,188	+0.38(+1.60%)
Nov 06, 2018	23.83	24.63	23.25	23.78	81,873	-0.10(-0.42%)
Nov 05, 2018	23.87	24.25	22.73	23.88	22,771	-0.04(-0.17%)
Nov 02, 2018	24.04	24.82	23.04	23.92	43,200	-0.04(-0.17%)

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.