Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Principia Biopharma Inc (NQ: PRNB )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 30, 2019 28.72 28.86 27.83 28.24 76,435 -0.45(-1.57%)
Sep 27, 2019 29.77 30.20 28.13 28.69 94,500 -1.38(-4.59%)
Sep 26, 2019 30.67 31.02 29.93 30.07 84,179 -0.57(-1.86%)
Sep 25, 2019 30.81 32.70 30.32 30.64 113,702 -0.27(-0.87%)
Sep 24, 2019 32.74 33.31 29.61 30.91 162,789 -1.84(-5.62%)
Sep 23, 2019 33.51 34.18 32.59 32.75 79,114 -1.26(-3.70%)
Sep 20, 2019 34.13 35.18 33.55 34.01 163,700 -0.22(-0.64%)
Sep 19, 2019 34.70 35.51 34.11 34.23 203,997 -0.72(-2.06%)
Sep 18, 2019 34.78 35.01 34.19 34.95 142,525 +0.20(+0.58%)
Sep 17, 2019 34.12 35.15 33.75 34.75 198,572 +0.43(+1.25%)
Sep 16, 2019 34.47 35.06 33.64 34.32 81,265 -0.49(-1.41%)
Sep 13, 2019 36.26 36.87 34.77 34.81 85,300 -1.97(-5.36%)
Sep 12, 2019 37.29 38.42 36.63 36.78 117,116 -0.66(-1.76%)
Sep 11, 2019 37.15 38.25 36.88 37.44 256,894 +0.05(+0.13%)
Sep 10, 2019 35.84 38.02 35.25 37.39 131,714 +1.45(+4.03%)
Sep 09, 2019 37.58 38.20 35.91 35.94 105,144 -1.46(-3.90%)
Sep 06, 2019 37.98 39.19 37.30 37.40 129,800 -0.43(-1.14%)
Sep 05, 2019 36.78 39.31 36.25 37.83 167,987 +1.69(+4.68%)
Sep 04, 2019 36.88 37.11 35.80 36.14 152,261 -0.05(-0.14%)
Sep 03, 2019 38.98 39.85 36.11 36.19 74,641 -3.51(-8.84%)
Aug 30, 2019 39.49 41.00 38.50 39.70 170,200 +0.55(+1.40%)
Aug 29, 2019 37.32 39.94 37.16 39.15 171,989 +2.36(+6.41%)
Aug 28, 2019 35.84 37.25 35.80 36.79 455,669 +0.80(+2.22%)
Aug 27, 2019 36.51 37.52 35.66 35.99 114,693 -0.26(-0.72%)
Aug 26, 2019 34.69 36.59 33.52 36.25 70,993 +2.08(+6.09%)
Aug 23, 2019 34.87 35.22 33.69 34.17 235,300 -0.92(-2.62%)
Aug 22, 2019 38.76 39.10 34.95 35.09 114,933 -4.70(-11.81%)
Aug 21, 2019 39.39 40.12 38.37 39.79 138,039 +0.98(+2.53%)
Aug 20, 2019 39.03 39.45 37.33 38.81 220,130 -0.44(-1.12%)
Aug 19, 2019 37.97 39.72 37.33 39.25 199,253 +2.04(+5.48%)
Aug 16, 2019 36.59 37.68 36.43 37.21 142,100 +0.98(+2.70%)
Aug 15, 2019 36.62 36.62 35.75 36.23 80,462 -0.31(-0.85%)
Aug 14, 2019 37.06 38.09 36.37 36.54 98,323 -1.07(-2.84%)
Aug 13, 2019 38.75 40.52 37.20 37.61 115,356 -1.04(-2.69%)
Aug 12, 2019 40.70 42.34 38.04 38.65 68,634 -2.01(-4.94%)
Aug 09, 2019 39.63 41.72 36.81 40.66 222,700 +4.85(+13.54%)
Aug 08, 2019 35.57 36.31 34.90 35.81 40,535 +0.69(+1.96%)
Aug 07, 2019 34.56 35.53 34.53 35.12 35,494 +0.13(+0.37%)
Aug 06, 2019 34.64 35.64 34.17 34.99 43,146 +0.74(+2.16%)
Aug 05, 2019 35.05 36.80 33.95 34.25 42,587 -1.37(-3.85%)
Aug 02, 2019 36.04 36.62 35.06 35.62 84,600 -0.50(-1.38%)
Aug 01, 2019 37.20 37.20 35.62 36.12 62,144 -1.02(-2.75%)
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%)
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.