Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	33.47	35.40	32.80	33.19	1,314,400	-0.01(-0.03%)
Jun 27, 2019	33.47	33.82	32.84	33.20	125,501	-0.17(-0.51%)
Jun 26, 2019	34.25	34.74	33.09	33.37	133,470	-0.78(-2.28%)
Jun 25, 2019	35.50	35.85	33.72	34.15	227,721	-1.34(-3.78%)
Jun 24, 2019	36.09	36.35	35.47	35.49	253,258	-0.51(-1.42%)
Jun 21, 2019	36.12	36.92	35.54	36.00	280,500	-0.05(-0.14%)
Jun 20, 2019	36.31	37.06	35.56	36.05	172,683	+0.49(+1.38%)
Jun 19, 2019	35.67	36.57	35.56	35.56	169,631	-0.37(-1.03%)
Jun 18, 2019	35.75	36.47	35.21	35.93	110,667	+0.71(+2.02%)
Jun 17, 2019	34.47	36.45	33.48	35.22	136,905	+0.55(+1.59%)
Jun 14, 2019	33.25	35.49	33.25	34.67	109,300	+1.65(+5.00%)
Jun 13, 2019	32.36	33.36	32.36	33.02	83,715	+0.87(+2.71%)
Jun 12, 2019	31.50	32.97	31.50	32.15	106,646	+0.59(+1.87%)
Jun 11, 2019	32.61	32.75	31.36	31.56	68,046	-0.21(-0.66%)
Jun 10, 2019	31.15	32.30	31.09	31.77	156,680	+0.68(+2.19%)
Jun 07, 2019	30.87	31.52	30.52	31.09	90,300	+0.39(+1.27%)
Jun 06, 2019	29.89	31.19	29.71	30.70	149,414	+0.74(+2.47%)
Jun 05, 2019	30.22	30.32	29.30	29.96	82,424	-0.04(-0.13%)
Jun 04, 2019	29.51	30.64	29.31	30.00	193,316	+0.86(+2.95%)
Jun 03, 2019	29.38	29.93	29.00	29.14	86,244	-0.12(-0.41%)
May 31, 2019	29.43	29.58	29.06	29.26	76,700	-0.70(-2.34%)
May 30, 2019	30.30	31.07	29.60	29.96	249,029	-0.26(-0.86%)
May 29, 2019	29.69	30.47	29.38	30.22	65,424	+0.13(+0.43%)
May 28, 2019	31.02	31.02	29.90	30.09	159,472	-0.12(-0.40%)
May 24, 2019	30.77	31.16	29.81	30.21	159,600	-0.47(-1.53%)
May 23, 2019	31.15	31.41	30.05	30.68	117,070	-0.93(-2.94%)
May 22, 2019	31.84	31.99	30.95	31.61	177,144	-0.39(-1.22%)
May 21, 2019	31.93	32.77	31.45	32.00	310,420	+0.35(+1.11%)
May 20, 2019	31.58	32.24	31.50	31.65	128,957	-0.27(-0.85%)
May 17, 2019	30.74	32.45	30.74	31.92	214,200	+0.77(+2.47%)
May 16, 2019	30.91	31.70	30.80	31.15	96,033	-0.02(-0.06%)
May 15, 2019	30.83	31.61	29.86	31.17	95,678	+0.00(+0.00%)
May 14, 2019	30.04	32.34	29.80	31.17	131,755	+1.14(+3.80%)
May 13, 2019	29.57	30.57	28.72	30.03	105,061	-0.37(-1.22%)
May 10, 2019	30.38	31.68	29.85	30.40	111,500	-0.22(-0.72%)
May 09, 2019	29.68	32.19	29.67	30.62	137,568	+0.77(+2.58%)
May 08, 2019	30.28	31.00	29.23	29.85	187,023	-0.21(-0.70%)
May 07, 2019	29.54	30.50	29.54	30.06	40,820	+0.06(+0.20%)
May 06, 2019	29.81	30.50	29.29	30.00	40,800	-0.40(-1.32%)
May 03, 2019	29.10	30.64	28.75	30.40	67,700	+1.38(+4.76%)
May 02, 2019	29.17	29.60	28.11	29.02	45,286	-0.12(-0.41%)
May 01, 2019	28.30	30.12	27.10	29.14	28,891	-0.77(-2.57%)
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%)

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.