Principia Biopharma Inc (NQ: PRNB )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 01, 2020	57.07	58.02	51.95	52.93	257,873	-6.45(-10.86%)
Mar 31, 2020	59.77	63.00	55.69	59.38	179,996	-0.54(-0.90%)
Mar 30, 2020	51.06	62.15	49.08	59.92	551,410	+9.24(+18.23%)
Mar 27, 2020	53.20	54.42	50.68	50.68	290,400	-5.01(-9.00%)
Mar 26, 2020	54.56	60.00	53.30	55.69	443,906	+0.97(+1.77%)
Mar 25, 2020	49.64	60.00	49.60	54.72	152,888	+4.90(+9.84%)
Mar 24, 2020	49.46	52.60	43.88	49.82	412,961	+2.81(+5.98%)
Mar 23, 2020	48.09	50.85	43.08	47.01	195,622	-0.74(-1.55%)
Mar 20, 2020	46.82	50.15	44.26	47.75	317,600	+1.70(+3.69%)
Mar 19, 2020	43.44	49.77	43.44	46.05	356,465	+2.55(+5.86%)
Mar 18, 2020	42.88	45.19	41.20	43.50	338,281	-2.25(-4.92%)
Mar 17, 2020	44.37	45.87	42.27	45.75	413,021	+1.66(+3.77%)
Mar 16, 2020	43.95	48.48	43.79	44.09	418,736	-7.66(-14.80%)
Mar 13, 2020	51.04	52.63	45.29	51.75	295,200	+2.75(+5.61%)
Mar 12, 2020	50.68	52.91	47.46	49.00	327,590	-4.89(-9.07%)
Mar 11, 2020	56.28	59.33	52.62	53.89	308,557	-4.37(-7.50%)
Mar 10, 2020	60.94	61.52	54.28	58.26	212,326	-0.68(-1.15%)
Mar 09, 2020	56.36	60.98	56.36	58.94	238,694	-2.70(-4.38%)
Mar 06, 2020	64.32	66.98	61.02	61.64	222,900	-4.63(-6.99%)
Mar 05, 2020	66.06	69.17	65.77	66.27	242,400	-1.04(-1.55%)
Mar 04, 2020	65.10	67.93	64.48	67.31	217,468	+3.66(+5.75%)
Mar 03, 2020	64.10	65.27	61.74	63.65	504,823	-0.09(-0.14%)
Mar 02, 2020	64.64	65.00	61.13	63.74	412,712	-0.82(-1.27%)
Feb 28, 2020	60.17	64.56	60.00	64.56	213,200	+1.47(+2.33%)
Feb 27, 2020	65.55	67.67	62.71	63.09	375,541	-4.52(-6.69%)
Feb 26, 2020	64.35	68.16	63.12	67.61	149,869	+3.89(+6.10%)
Feb 25, 2020	64.17	65.56	61.40	63.72	245,637	+0.76(+1.21%)
Feb 24, 2020	62.71	63.95	61.67	62.96	255,104	-2.74(-4.17%)
Feb 21, 2020	69.83	69.83	65.41	65.70	194,900	-4.15(-5.94%)
Feb 20, 2020	70.60	71.19	67.52	69.85	115,029	-0.70(-0.99%)
Feb 19, 2020	69.67	70.89	68.29	70.55	155,523	+1.05(+1.51%)
Feb 18, 2020	63.88	70.00	62.86	69.50	232,490	+4.84(+7.49%)
Feb 14, 2020	67.22	68.28	64.17	64.66	261,400	-2.42(-3.61%)
Feb 13, 2020	70.00	70.09	66.11	67.08	372,470	-3.09(-4.40%)
Feb 12, 2020	71.39	73.43	69.55	70.17	265,403	-0.62(-0.88%)
Feb 11, 2020	74.92	75.65	69.41	70.79	303,189	-3.30(-4.45%)
Feb 10, 2020	69.78	74.51	69.09	74.09	431,662	+3.72(+5.29%)
Feb 07, 2020	69.99	73.53	68.72	70.37	399,500	+1.36(+1.97%)
Feb 06, 2020	61.93	69.38	57.11	69.01	667,832	+8.57(+14.18%)
Feb 05, 2020	59.90	61.00	59.75	60.44	631,290	+0.61(+1.02%)
Feb 04, 2020	57.58	59.86	57.37	59.83	144,257	+2.87(+5.04%)

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.