Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	30.04	30.42	29.52	29.91	56,016	+0.07(+0.23%)
Apr 29, 2019	28.68	30.70	27.79	29.84	92,985	+1.21(+4.23%)
Apr 26, 2019	28.06	29.13	27.63	28.63	82,700	+0.57(+2.03%)
Apr 25, 2019	28.97	28.97	27.50	28.06	50,564	-0.98(-3.37%)
Apr 24, 2019	29.05	29.20	28.21	29.04	16,612	-0.21(-0.72%)
Apr 23, 2019	29.95	30.39	28.62	29.25	32,291	-0.69(-2.30%)
Apr 22, 2019	29.49	30.88	28.79	29.94	59,858	+0.30(+1.01%)
Apr 18, 2019	28.85	30.20	28.46	29.64	67,000	+0.63(+2.17%)
Apr 17, 2019	30.05	30.63	28.20	29.01	71,972	-0.10(-0.34%)
Apr 16, 2019	28.17	30.44	27.50	29.11	125,975	+1.30(+4.67%)
Apr 15, 2019	28.72	28.72	27.63	27.81	53,375	-0.92(-3.20%)
Apr 12, 2019	30.80	31.05	28.46	28.73	80,500	-1.85(-6.05%)
Apr 11, 2019	30.85	31.25	30.30	30.58	64,878	-0.22(-0.71%)
Apr 10, 2019	30.58	31.55	30.40	30.80	251,835	+0.27(+0.88%)
Apr 09, 2019	31.30	31.67	30.46	30.53	210,553	-0.78(-2.49%)
Apr 08, 2019	31.32	32.00	30.02	31.31	75,069	-0.02(-0.06%)
Apr 05, 2019	31.20	32.40	31.07	31.33	37,300	+0.44(+1.42%)
Apr 04, 2019	32.60	32.70	30.81	30.89	131,554	-1.71(-5.25%)
Apr 03, 2019	33.52	33.65	32.39	32.60	119,913	-0.39(-1.18%)
Apr 02, 2019	33.95	34.10	32.91	32.99	135,954	-0.92(-2.71%)
Apr 01, 2019	34.10	34.20	33.72	33.91	90,046	-0.09(-0.26%)
Mar 29, 2019	34.00	34.45	33.61	34.00	69,800	+0.20(+0.59%)
Mar 28, 2019	34.89	35.16	33.27	33.80	273,740	-1.01(-2.90%)
Mar 27, 2019	33.99	35.45	33.60	34.81	49,768	+0.89(+2.62%)
Mar 26, 2019	33.27	34.24	32.49	33.92	52,471	+0.69(+2.08%)
Mar 25, 2019	33.75	34.77	31.65	33.23	129,366	-0.54(-1.60%)
Mar 22, 2019	37.11	37.11	33.76	33.77	50,700	-3.36(-9.05%)
Mar 21, 2019	36.36	38.06	35.81	37.13	100,267	+0.72(+1.98%)
Mar 20, 2019	37.09	38.34	35.50	36.41	2,223,040	-0.69(-1.86%)
Mar 19, 2019	36.35	37.52	35.75	37.10	95,207	+0.54(+1.48%)
Mar 18, 2019	36.92	37.49	35.00	36.56	53,332	-0.35(-0.95%)
Mar 15, 2019	36.67	37.76	35.28	36.91	57,000	+0.25(+0.68%)
Mar 14, 2019	36.53	37.99	34.74	36.66	28,903	+0.10(+0.27%)
Mar 13, 2019	33.43	37.13	33.36	36.56	58,138	+3.62(+10.99%)
Mar 12, 2019	31.52	34.99	30.90	32.94	50,118	+1.54(+4.90%)
Mar 11, 2019	31.26	32.99	30.71	31.40	29,728	+0.46(+1.49%)
Mar 08, 2019	29.96	31.02	29.50	30.94	40,900	+0.97(+3.24%)
Mar 07, 2019	32.76	33.07	29.52	29.97	44,719	-2.80(-8.54%)
Mar 06, 2019	34.55	35.08	31.74	32.77	41,718	-1.72(-4.99%)
Mar 05, 2019	34.98	35.80	34.13	34.49	109,104	-0.41(-1.17%)
Mar 04, 2019	37.39	37.83	33.73	34.90	38,630	-2.50(-6.68%)
Mar 01, 2019	35.55	38.05	35.30	37.40	44,300	+1.98(+5.59%)
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%)
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%)
Nov 01, 2018	23.10	24.39	23.04	23.96	52,747	+0.45(+1.91%)
Oct 31, 2018	22.84	23.87	22.53	23.51	63,998	+1.11(+4.96%)
Oct 30, 2018	23.62	23.86	22.11	22.40	34,730	-1.32(-5.56%)
Oct 29, 2018	24.25	24.95	22.44	23.72	45,380	-0.13(-0.55%)
Oct 26, 2018	23.00	24.28	22.14	23.85	62,300	+0.45(+1.92%)
Oct 25, 2018	23.33	24.84	23.33	23.40	95,510	-0.24(-1.02%)
Oct 24, 2018	23.78	24.41	23.20	23.64	22,941	-0.18(-0.76%)
Oct 23, 2018	23.29	25.67	22.75	23.82	17,456	+0.05(+0.21%)
Oct 22, 2018	23.57	23.79	22.04	23.77	46,387	+0.06(+0.25%)
Oct 19, 2018	22.01	24.00	22.01	23.71	94,400	+1.39(+6.23%)
Oct 18, 2018	23.63	24.50	22.00	22.32	59,018	-1.72(-7.15%)
Oct 17, 2018	24.56	25.60	23.40	24.04	95,958	-0.70(-2.83%)
Oct 16, 2018	24.94	26.57	24.25	24.74	63,905	-0.09(-0.36%)
Oct 15, 2018	24.97	25.40	24.56	24.83	122,694	-0.26(-1.04%)
Oct 12, 2018	25.69	26.00	24.88	25.09	160,400	+0.07(+0.28%)
Oct 11, 2018	25.42	25.96	25.02	25.02	23,196	-0.63(-2.46%)
Oct 10, 2018	26.94	27.47	25.30	25.65	40,349	-1.13(-4.22%)
Oct 09, 2018	26.14	26.80	25.00	26.78	74,851	+1.35(+5.31%)
Oct 08, 2018	26.76	28.54	25.00	25.43	51,521	-0.94(-3.56%)
Oct 05, 2018	25.10	26.60	25.10	26.37	25,800	+1.37(+5.48%)
Oct 04, 2018	26.40	26.97	23.95	25.00	70,694	-1.84(-6.86%)
Oct 03, 2018	26.00	27.25	26.00	26.84	34,164	-0.17(-0.63%)
Oct 02, 2018	29.42	29.75	26.88	27.01	117,722	-2.52(-8.53%)
Oct 01, 2018	29.73	30.91	29.10	29.53	190,709	+0.31(+1.06%)
Sep 28, 2018	28.86	29.81	27.51	29.22	95,300	+0.67(+2.35%)
Sep 27, 2018	27.00	29.00	27.00	28.55	93,526	+1.55(+5.74%)
Sep 26, 2018	27.00	27.44	25.90	27.00	74,943	-0.03(-0.11%)
Sep 25, 2018	27.08	27.83	26.50	27.03	58,404	-0.51(-1.85%)
Sep 24, 2018	27.84	27.84	26.53	27.54	40,717	+0.31(+1.14%)
Sep 21, 2018	28.95	28.95	25.70	27.23	92,500	-1.64(-5.68%)
Sep 20, 2018	26.10	28.87	25.94	28.87	82,336	+2.83(+10.87%)
Sep 19, 2018	28.11	28.64	25.95	26.04	100,218	-2.31(-8.15%)
Sep 18, 2018	28.01	29.00	25.16	28.35	192,604	+0.36(+1.29%)
Sep 17, 2018	30.10	31.00	26.50	27.99	378,620	-4.66(-14.27%)

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.