Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	37.80	38.40	37.10	37.14	59,374	-0.72(-1.90%)
Jul 30, 2019	37.36	38.48	37.09	37.86	82,744	+0.20(+0.53%)
Jul 29, 2019	37.63	38.49	37.20	37.66	78,318	-0.03(-0.08%)
Jul 26, 2019	38.17	38.25	37.19	37.69	60,800	-0.16(-0.42%)
Jul 25, 2019	38.70	39.18	37.29	37.85	92,159	-0.93(-2.40%)
Jul 24, 2019	38.41	39.21	38.00	38.78	92,050	-0.26(-0.67%)
Jul 23, 2019	38.97	39.72	38.12	39.04	59,865	+0.14(+0.36%)
Jul 22, 2019	38.49	39.27	38.29	38.90	50,198	+0.32(+0.83%)
Jul 19, 2019	39.81	41.38	38.21	38.58	40,600	-1.52(-3.79%)
Jul 18, 2019	40.67	41.68	39.95	40.10	220,942	-0.73(-1.79%)
Jul 17, 2019	40.09	42.16	40.03	40.83	99,372	+0.81(+2.02%)
Jul 16, 2019	39.39	40.97	38.56	40.02	80,852	+0.43(+1.09%)
Jul 15, 2019	39.52	41.48	38.92	39.59	71,605	+0.38(+0.97%)
Jul 12, 2019	38.61	40.56	38.00	39.21	79,200	+0.36(+0.93%)
Jul 11, 2019	39.59	41.33	38.22	38.85	76,446	-0.75(-1.89%)
Jul 10, 2019	39.63	40.95	38.76	39.60	85,701	+0.11(+0.28%)
Jul 09, 2019	37.78	39.82	37.74	39.49	75,718	+1.09(+2.84%)
Jul 08, 2019	37.65	38.86	36.94	38.40	71,364	+0.74(+1.96%)
Jul 05, 2019	38.02	38.97	37.44	37.66	80,200	-0.58(-1.52%)
Jul 03, 2019	37.13	38.46	36.74	38.24	60,100	+1.02(+2.74%)
Jul 02, 2019	37.62	37.93	36.60	37.22	99,502	+2.01(+5.71%)
Jul 01, 2019	35.49	37.83	33.79	35.21	194,041	+2.02(+6.09%)
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%)

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.