Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 25, 2020		100.05	100.05		0	+0.00(+0.00%)
Sep 24, 2020	99.90	100.01	99.90	99.95	470,593	+0.00(+0.00%)
Sep 23, 2020	100.00	100.04	99.95	99.95	503,406	-0.05(-0.05%)
Sep 22, 2020	99.97	100.08	99.96	100.00	501,353	+0.00(+0.00%)
Sep 21, 2020	100.00	100.16	99.92	100.00	964,151	-0.27(-0.27%)
Sep 18, 2020	100.05	100.39	99.95	100.27	1,974,900	+0.22(+0.22%)
Sep 17, 2020	99.94	100.18	99.90	100.05	538,905	+0.06(+0.06%)
Sep 16, 2020	100.00	100.16	99.96	99.99	920,895	+0.03(+0.03%)
Sep 15, 2020	99.99	100.03	99.91	99.96	268,763	-0.06(-0.06%)
Sep 14, 2020	100.08	100.12	99.88	100.02	338,190	+0.02(+0.02%)
Sep 11, 2020	99.97	100.04	99.86	100.00	701,200	+0.15(+0.15%)
Sep 10, 2020	100.03	100.05	99.81	99.85	533,230	-0.12(-0.12%)
Sep 09, 2020	100.02	100.07	99.94	99.97	504,450	-0.01(-0.01%)
Sep 08, 2020	99.99	100.07	99.88	99.98	682,109	-0.09(-0.09%)
Sep 04, 2020	100.03	100.20	99.76	100.07	837,300	+0.07(+0.07%)
Sep 03, 2020	99.90	100.03	99.78	100.00	895,046	+0.01(+0.01%)
Sep 02, 2020	100.02	100.04	99.93	99.99	575,062	-0.02(-0.02%)
Sep 01, 2020	99.98	100.10	99.87	100.01	2,100,523	+0.00(+0.00%)
Aug 31, 2020	100.81	100.81	99.96	100.01	914,981	-0.65(-0.65%)
Aug 28, 2020	100.08	100.72	99.98	100.66	1,471,600	-0.21(-0.21%)
Aug 27, 2020	101.24	101.24	100.31	100.87	428,166	-0.08(-0.08%)
Aug 26, 2020	101.00	101.25	100.62	100.95	497,626	-0.12(-0.12%)
Aug 25, 2020	99.84	101.89	99.84	101.07	3,581,334	+1.07(+1.07%)
Aug 24, 2020	99.90	100.40	99.73	100.00	3,492,171	+0.14(+0.14%)
Aug 21, 2020	99.70	100.02	99.70	99.86	2,156,900	+0.17(+0.17%)
Aug 20, 2020	99.65	99.75	99.61	99.69	712,523	-0.01(-0.01%)
Aug 19, 2020	99.82	99.94	99.56	99.70	4,644,627	+0.09(+0.09%)
Aug 18, 2020	99.28	100.04	99.26	99.61	10,420,755	+0.36(+0.36%)
Aug 17, 2020	99.18	99.38	99.03	99.25	30,670,316	+8.51(+9.38%)
Aug 14, 2020	91.60	92.72	89.46	90.74	393,000	-1.06(-1.15%)
Aug 13, 2020	87.35	93.01	86.14	91.80	445,508	+4.46(+5.11%)
Aug 12, 2020	84.32	88.56	83.00	87.34	248,870	+3.18(+3.78%)
Aug 11, 2020	85.07	88.72	81.82	84.16	241,484	-0.51(-0.60%)
Aug 10, 2020	93.34	94.03	84.43	84.67	284,672	-7.22(-7.86%)
Aug 07, 2020	88.99	95.15	88.24	91.89	533,100	+4.65(+5.33%)
Aug 06, 2020	90.21	90.50	83.86	87.24	270,747	-2.83(-3.14%)
Aug 05, 2020	86.89	90.63	84.82	90.07	473,298	+4.39(+5.12%)
Aug 04, 2020	88.45	88.85	84.48	85.68	215,507	-2.85(-3.22%)
Aug 03, 2020	84.17	89.46	83.20	88.53	342,147	+4.93(+5.90%)
Jul 31, 2020	83.61	85.31	81.53	83.60	465,700	+0.11(+0.13%)
Jul 30, 2020	82.75	85.26	82.29	83.49	242,231	-0.75(-0.89%)
Jul 29, 2020	84.96	86.08	83.25	84.24	374,849	-0.15(-0.18%)
Jul 28, 2020	88.11	89.09	84.10	84.39	229,866	-4.26(-4.81%)
Jul 27, 2020	85.53	90.22	85.10	88.65	323,092	+3.64(+4.28%)
Jul 24, 2020	83.53	85.91	82.03	85.01	524,000	-0.91(-1.06%)
Jul 23, 2020	86.94	90.50	85.62	85.92	257,006	-1.48(-1.69%)
Jul 22, 2020	87.34	89.00	85.01	87.40	363,123	-0.19(-0.22%)
Jul 21, 2020	87.69	89.45	86.54	87.59	301,962	+0.99(+1.14%)
Jul 20, 2020	85.54	89.44	84.76	86.60	423,040	+1.63(+1.92%)
Jul 17, 2020	85.23	86.00	82.68	84.97	741,700	+0.87(+1.03%)
Jul 16, 2020	73.44	94.91	61.50	84.10	5,392,682	+9.96(+13.43%)
Jul 15, 2020	71.96	81.33	70.89	74.14	1,307,290	+4.69(+6.75%)
Jul 14, 2020	63.63	69.55	62.38	69.45	722,348	+6.87(+10.98%)
Jul 13, 2020	64.85	66.96	62.23	62.58	768,993	-1.45(-2.26%)
Jul 10, 2020	59.72	67.67	59.32	64.03	577,600	+5.09(+8.64%)
Jul 09, 2020	56.30	59.01	53.36	58.94	392,032	+2.56(+4.54%)
Jul 08, 2020	56.89	57.84	55.69	56.38	213,058	-0.44(-0.77%)
Jul 07, 2020	57.01	59.09	56.08	56.82	231,817	-0.47(-0.82%)
Jul 06, 2020	58.58	58.84	56.31	57.29	234,519	+1.29(+2.30%)
Jul 02, 2020	59.24	59.24	55.97	56.00	243,100	-2.38(-4.08%)

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.