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%)

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.