Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2020	55.90	60.14	55.03	59.79	388,906	+3.51(+6.24%)
Jun 29, 2020	56.96	58.55	55.55	56.28	200,354	-0.18(-0.32%)
Jun 26, 2020	58.74	59.35	55.00	56.46	2,040,100	-3.01(-5.06%)
Jun 25, 2020	59.80	60.99	58.15	59.47	436,431	-0.45(-0.75%)
Jun 24, 2020	60.47	61.85	58.72	59.92	456,763	-0.79(-1.30%)
Jun 23, 2020	60.00	62.68	60.00	60.71	441,901	+1.21(+2.03%)
Jun 22, 2020	60.68	61.54	57.99	59.50	650,692	-1.09(-1.80%)
Jun 19, 2020	63.28	63.91	60.46	60.59	1,040,800	-2.14(-3.41%)
Jun 18, 2020	61.08	63.27	61.08	62.73	205,814	+0.99(+1.60%)
Jun 17, 2020	63.49	63.91	61.56	61.74	255,931	-1.24(-1.97%)
Jun 16, 2020	64.21	65.16	62.36	62.98	182,254	-0.02(-0.03%)
Jun 15, 2020	59.18	63.58	59.18	63.00	349,205	+2.33(+3.84%)
Jun 12, 2020	61.00	62.56	59.02	60.67	233,200	+0.70(+1.17%)
Jun 11, 2020	60.79	62.08	59.68	59.97	337,287	-2.53(-4.05%)
Jun 10, 2020	60.79	64.11	60.63	62.50	332,079	+2.33(+3.87%)
Jun 09, 2020	59.66	62.00	59.40	60.17	663,239	+0.15(+0.25%)
Jun 08, 2020	58.64	60.42	57.79	60.02	494,676	+1.89(+3.25%)
Jun 05, 2020	61.37	61.37	57.70	58.13	569,100	-1.99(-3.31%)
Jun 04, 2020	63.03	63.76	59.80	60.12	220,110	-2.54(-4.05%)
Jun 03, 2020	64.26	64.98	61.05	62.66	235,525	-1.18(-1.85%)
Jun 02, 2020	60.96	64.62	59.56	63.84	249,695	+2.92(+4.79%)
Jun 01, 2020	63.91	64.67	60.63	60.92	312,110	-2.97(-4.65%)
May 29, 2020	64.62	64.62	61.02	63.89	429,700	-0.45(-0.70%)
May 28, 2020	68.02	69.30	64.33	64.34	265,400	-3.54(-5.22%)
May 27, 2020	68.66	69.89	61.14	67.88	431,980	-0.48(-0.70%)
May 26, 2020	66.90	74.63	66.01	68.36	516,211	+3.36(+5.17%)
May 22, 2020	65.66	65.86	63.67	65.00	141,400	-0.30(-0.46%)
May 21, 2020	66.06	66.77	64.25	65.30	111,477	-0.63(-0.96%)
May 20, 2020	65.99	67.73	64.17	65.93	155,160	+1.35(+2.09%)
May 19, 2020	65.37	66.91	64.55	64.58	205,169	-0.71(-1.09%)
May 18, 2020	64.45	67.00	63.50	65.29	299,260	+1.18(+1.84%)
May 15, 2020	64.14	65.55	62.80	64.11	230,800	-0.01(-0.02%)
May 14, 2020	62.84	64.49	59.90	64.12	198,792	+0.33(+0.52%)
May 13, 2020	66.15	67.08	60.22	63.79	225,060	-1.78(-2.71%)
May 12, 2020	66.76	67.80	65.36	65.57	150,547	-1.04(-1.56%)
May 11, 2020	60.85	67.46	60.00	66.61	276,204	+5.16(+8.40%)
May 08, 2020	61.50	63.19	60.00	61.45	219,700	+0.58(+0.95%)
May 07, 2020	60.57	62.47	56.62	60.87	197,653	+0.83(+1.38%)
May 06, 2020	60.53	61.70	58.29	60.04	215,324	-0.69(-1.14%)
May 05, 2020	59.37	62.93	59.37	60.73	280,360	+1.83(+3.11%)
May 04, 2020	56.43	59.99	55.07	58.90	274,091	+1.48(+2.58%)
May 01, 2020	60.43	63.00	56.40	57.42	343,600	-4.76(-7.66%)
Apr 30, 2020	62.08	63.75	61.36	62.18	369,025	-0.91(-1.44%)
Apr 29, 2020	61.58	64.90	60.03	63.09	373,257	+3.40(+5.70%)
Apr 28, 2020	60.55	60.95	56.59	59.69	309,570	+0.44(+0.74%)
Apr 27, 2020	60.14	62.06	58.10	59.25	245,276	-0.46(-0.77%)
Apr 24, 2020	63.85	66.00	57.84	59.71	627,300	-3.62(-5.72%)
Apr 23, 2020	68.89	69.07	59.75	63.33	825,154	-5.67(-8.22%)
Apr 22, 2020	68.71	71.33	66.67	69.00	662,828	+0.67(+0.98%)
Apr 21, 2020	68.50	70.09	65.17	68.33	606,120	-1.72(-2.46%)
Apr 20, 2020	66.51	71.31	64.44	70.05	400,062	+2.69(+3.99%)
Apr 17, 2020	66.00	68.65	65.53	67.36	363,300	+2.56(+3.95%)
Apr 16, 2020	58.60	64.90	57.18	64.80	217,655	+6.85(+11.82%)
Apr 15, 2020	61.62	63.05	57.92	57.95	259,926	-5.35(-8.45%)
Apr 14, 2020	63.52	64.07	61.74	63.30	405,250	+1.42(+2.29%)
Apr 13, 2020	63.24	64.71	59.93	61.88	346,557	-2.26(-3.52%)
Apr 09, 2020	62.82	64.29	61.24	64.14	285,300	+2.70(+4.39%)
Apr 08, 2020	59.32	62.84	56.72	61.44	592,515	+3.61(+6.24%)
Apr 07, 2020	58.31	59.54	55.76	57.83	414,600	-0.15(-0.26%)
Apr 06, 2020	51.21	58.56	48.98	57.98	257,541	+9.22(+18.91%)
Apr 03, 2020	52.08	52.88	47.22	48.76	294,200	-3.68(-7.02%)
Apr 02, 2020	52.08	55.15	50.94	52.44	259,267	-0.49(-0.93%)

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.