Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	35.14	35.97	33.76	35.42	25,461	+0.22(+0.62%)
Feb 27, 2019	33.08	35.86	32.68	35.20	75,521	+2.03(+6.12%)
Feb 26, 2019	32.93	33.87	32.29	33.17	89,088	+0.22(+0.67%)
Feb 25, 2019	32.31	34.39	31.81	32.95	45,629	+1.49(+4.74%)
Feb 22, 2019	29.92	32.33	29.45	31.46	29,800	+1.86(+6.28%)
Feb 21, 2019	30.25	30.56	29.02	29.60	25,612	-0.75(-2.47%)
Feb 20, 2019	31.46	31.66	28.53	30.35	43,674	-0.87(-2.79%)
Feb 19, 2019	30.50	31.64	30.50	31.22	31,160	+0.92(+3.04%)
Feb 15, 2019	29.25	30.69	29.25	30.30	33,500	+1.06(+3.63%)
Feb 14, 2019	29.03	29.93	28.40	29.24	15,121	+0.38(+1.32%)
Feb 13, 2019	28.16	29.20	27.59	28.86	38,132	+0.71(+2.52%)
Feb 12, 2019	27.77	29.61	26.59	28.15	56,840	+0.65(+2.36%)
Feb 11, 2019	27.79	28.75	27.06	27.50	38,716	-0.24(-0.87%)
Feb 08, 2019	27.37	28.53	26.85	27.74	13,200	+0.36(+1.31%)
Feb 07, 2019	28.00	29.04	27.33	27.38	20,803	-0.98(-3.46%)
Feb 06, 2019	29.32	29.32	28.02	28.36	9,222	-1.02(-3.47%)
Feb 05, 2019	29.84	30.05	28.64	29.38	24,676	-0.01(-0.03%)
Feb 04, 2019	29.81	29.81	27.62	29.39	25,699	-0.03(-0.10%)
Feb 01, 2019	30.39	30.81	28.97	29.42	33,200	-0.89(-2.94%)
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%)

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.