Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2020	59.77	63.00	55.69	59.38	179,996	-0.54(-0.90%)
Mar 30, 2020	51.06	62.15	49.08	59.92	551,410	+9.24(+18.23%)
Mar 27, 2020	53.20	54.42	50.68	50.68	290,400	-5.01(-9.00%)
Mar 26, 2020	54.56	60.00	53.30	55.69	443,906	+0.97(+1.77%)
Mar 25, 2020	49.64	60.00	49.60	54.72	152,888	+4.90(+9.84%)
Mar 24, 2020	49.46	52.60	43.88	49.82	412,961	+2.81(+5.98%)
Mar 23, 2020	48.09	50.85	43.08	47.01	195,622	-0.74(-1.55%)
Mar 20, 2020	46.82	50.15	44.26	47.75	317,600	+1.70(+3.69%)
Mar 19, 2020	43.44	49.77	43.44	46.05	356,465	+2.55(+5.86%)
Mar 18, 2020	42.88	45.19	41.20	43.50	338,281	-2.25(-4.92%)
Mar 17, 2020	44.37	45.87	42.27	45.75	413,021	+1.66(+3.77%)
Mar 16, 2020	43.95	48.48	43.79	44.09	418,736	-7.66(-14.80%)
Mar 13, 2020	51.04	52.63	45.29	51.75	295,200	+2.75(+5.61%)
Mar 12, 2020	50.68	52.91	47.46	49.00	327,590	-4.89(-9.07%)
Mar 11, 2020	56.28	59.33	52.62	53.89	308,557	-4.37(-7.50%)
Mar 10, 2020	60.94	61.52	54.28	58.26	212,326	-0.68(-1.15%)
Mar 09, 2020	56.36	60.98	56.36	58.94	238,694	-2.70(-4.38%)
Mar 06, 2020	64.32	66.98	61.02	61.64	222,900	-4.63(-6.99%)
Mar 05, 2020	66.06	69.17	65.77	66.27	242,400	-1.04(-1.55%)
Mar 04, 2020	65.10	67.93	64.48	67.31	217,468	+3.66(+5.75%)
Mar 03, 2020	64.10	65.27	61.74	63.65	504,823	-0.09(-0.14%)
Mar 02, 2020	64.64	65.00	61.13	63.74	412,712	-0.82(-1.27%)
Feb 28, 2020	60.17	64.56	60.00	64.56	213,200	+1.47(+2.33%)
Feb 27, 2020	65.55	67.67	62.71	63.09	375,541	-4.52(-6.69%)
Feb 26, 2020	64.35	68.16	63.12	67.61	149,869	+3.89(+6.10%)
Feb 25, 2020	64.17	65.56	61.40	63.72	245,637	+0.76(+1.21%)
Feb 24, 2020	62.71	63.95	61.67	62.96	255,104	-2.74(-4.17%)
Feb 21, 2020	69.83	69.83	65.41	65.70	194,900	-4.15(-5.94%)
Feb 20, 2020	70.60	71.19	67.52	69.85	115,029	-0.70(-0.99%)
Feb 19, 2020	69.67	70.89	68.29	70.55	155,523	+1.05(+1.51%)
Feb 18, 2020	63.88	70.00	62.86	69.50	232,490	+4.84(+7.49%)
Feb 14, 2020	67.22	68.28	64.17	64.66	261,400	-2.42(-3.61%)
Feb 13, 2020	70.00	70.09	66.11	67.08	372,470	-3.09(-4.40%)
Feb 12, 2020	71.39	73.43	69.55	70.17	265,403	-0.62(-0.88%)
Feb 11, 2020	74.92	75.65	69.41	70.79	303,189	-3.30(-4.45%)
Feb 10, 2020	69.78	74.51	69.09	74.09	431,662	+3.72(+5.29%)
Feb 07, 2020	69.99	73.53	68.72	70.37	399,500	+1.36(+1.97%)
Feb 06, 2020	61.93	69.38	57.11	69.01	667,832	+8.57(+14.18%)
Feb 05, 2020	59.90	61.00	59.75	60.44	631,290	+0.61(+1.02%)
Feb 04, 2020	57.58	59.86	57.37	59.83	144,257	+2.87(+5.04%)
Feb 03, 2020	53.00	57.12	52.56	56.96	310,838	+4.31(+8.19%)
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%)

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.