Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	51.70	52.98	50.73	52.65	301,200	+0.62(+1.19%)
Jan 30, 2020	50.65	52.61	50.28	52.03	298,690	+0.66(+1.28%)
Jan 29, 2020	51.26	51.89	50.12	51.37	243,183	+0.17(+0.33%)
Jan 28, 2020	51.78	52.98	50.12	51.20	372,900	-0.25(-0.49%)
Jan 27, 2020	55.52	56.06	50.28	51.45	451,417	-5.76(-10.07%)
Jan 24, 2020	60.28	60.70	56.34	57.21	188,700	-2.99(-4.97%)
Jan 23, 2020	59.10	61.40	57.29	60.20	347,888	+0.38(+0.64%)
Jan 22, 2020	60.66	62.20	59.49	59.82	279,453	-0.48(-0.80%)
Jan 21, 2020	62.97	63.29	59.99	60.30	256,500	-2.83(-4.48%)
Jan 17, 2020	57.76	64.25	57.20	63.13	692,200	+5.82(+10.16%)
Jan 16, 2020	55.48	57.76	55.28	57.31	673,865	+2.08(+3.77%)
Jan 15, 2020	51.39	56.50	51.39	55.23	278,108	+3.63(+7.03%)
Jan 14, 2020	50.42	52.59	49.06	51.60	333,904	+0.35(+0.68%)
Jan 13, 2020	52.84	53.96	49.25	51.25	310,769	-1.30(-2.47%)
Jan 10, 2020	51.44	53.13	50.67	52.55	290,700	+1.02(+1.98%)
Jan 09, 2020	56.71	57.19	50.85	51.53	327,290	-4.79(-8.50%)
Jan 08, 2020	55.05	57.74	54.10	56.32	288,206	+1.55(+2.83%)
Jan 07, 2020	54.49	55.90	53.25	54.77	250,606	+1.07(+1.99%)
Jan 06, 2020	54.53	54.98	53.13	53.70	263,151	-1.72(-3.10%)
Jan 03, 2020	54.50	56.91	54.50	55.42	186,600	-0.19(-0.34%)
Jan 02, 2020	55.02	56.54	52.88	55.61	240,997	+0.83(+1.52%)
Dec 31, 2019	55.37	55.82	54.42	54.78	328,100	-0.75(-1.35%)
Dec 30, 2019	58.57	60.69	55.41	55.53	148,627	-4.17(-6.98%)
Dec 27, 2019	58.99	60.87	58.58	59.70	115,200	+0.70(+1.19%)
Dec 26, 2019	59.19	59.50	58.02	59.00	113,145	-0.15(-0.25%)
Dec 24, 2019	58.20	59.41	57.21	59.15	65,200	+1.28(+2.21%)
Dec 23, 2019	59.37	60.28	57.21	57.87	352,070	-1.38(-2.33%)
Dec 20, 2019	60.85	60.85	58.59	59.25	1,620,500	-1.60(-2.63%)
Dec 19, 2019	55.43	61.07	54.75	60.85	346,962	+6.46(+11.88%)
Dec 18, 2019	54.00	54.50	52.02	54.39	537,010	+0.35(+0.65%)
Dec 17, 2019	52.03	54.73	51.29	54.04	600,531	+1.87(+3.58%)
Dec 16, 2019	48.81	52.63	48.81	52.17	271,551	+2.44(+4.91%)
Dec 13, 2019	49.59	50.42	48.58	49.73	277,800	+0.18(+0.36%)
Dec 12, 2019	49.18	50.25	48.67	49.55	124,379	+0.32(+0.65%)
Dec 11, 2019	48.17	49.73	48.17	49.23	551,573	+0.33(+0.67%)
Dec 10, 2019	41.91	49.74	41.43	48.90	844,364	+6.92(+16.48%)
Dec 09, 2019	37.99	43.98	37.49	41.98	567,982	+4.59(+12.28%)
Dec 06, 2019	36.85	37.85	36.77	37.39	166,700	+0.99(+2.72%)
Dec 05, 2019	36.22	37.35	35.31	36.40	190,897	+0.28(+0.78%)
Dec 04, 2019	35.27	36.16	34.72	36.12	364,575	+0.85(+2.41%)
Dec 03, 2019	35.10	35.75	34.57	35.27	271,238	-0.25(-0.70%)
Dec 02, 2019	35.87	36.34	34.77	35.52	306,259	-0.31(-0.87%)
Nov 29, 2019	34.84	36.42	34.34	35.83	86,600	+0.90(+2.58%)
Nov 27, 2019	34.72	35.42	34.33	34.93	207,500	+0.72(+2.10%)
Nov 26, 2019	33.55	34.34	33.16	34.21	319,590	+0.66(+1.97%)
Nov 25, 2019	32.03	33.58	31.93	33.55	340,971	+2.42(+7.77%)
Nov 22, 2019	31.24	31.55	30.21	31.13	193,800	+0.05(+0.16%)
Nov 21, 2019	31.45	31.94	30.79	31.08	186,239	-0.12(-0.38%)
Nov 20, 2019	29.86	31.53	29.38	31.20	342,927	+1.22(+4.07%)
Nov 19, 2019	29.44	30.05	29.18	29.98	370,654	+0.87(+2.99%)
Nov 18, 2019	29.64	29.83	28.86	29.11	152,428	-0.94(-3.13%)
Nov 15, 2019	30.89	30.89	29.99	30.05	146,600	-0.57(-1.86%)
Nov 14, 2019	30.71	30.86	30.36	30.62	220,993	-0.14(-0.46%)
Nov 13, 2019	30.83	31.21	30.25	30.76	278,794	-0.23(-0.74%)
Nov 12, 2019	31.99	32.33	30.81	30.99	123,475	-0.81(-2.55%)
Nov 11, 2019	31.17	32.37	30.92	31.80	119,062	+0.19(+0.60%)
Nov 08, 2019	31.90	32.14	31.60	31.61	147,100	-0.29(-0.91%)
Nov 07, 2019	32.89	33.04	31.18	31.90	153,952	-0.76(-2.33%)
Nov 06, 2019	34.60	34.69	32.19	32.66	219,207	-2.07(-5.96%)
Nov 05, 2019	34.79	35.53	34.20	34.73	191,744	-0.21(-0.60%)
Nov 04, 2019	35.89	36.00	34.09	34.94	200,455	-0.70(-1.96%)

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.