PRNB - Principia Biopharma Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Oct 23, 201931.4932.7430.9831.3431.34202,968
Oct 22, 201931.4031.8530.6331.0331.03219,400
Oct 21, 201930.5031.9430.4331.1331.13337,700
Oct 18, 201931.2031.5429.2330.2530.25474,900
Oct 17, 201929.8931.7529.8531.5231.52813,200
Oct 16, 201929.1429.9328.8529.5229.522,180,100
Oct 15, 201929.2732.7428.7329.9129.91668,800
Oct 14, 201929.3529.7728.3029.1729.1794,400
Oct 11, 201928.0829.8727.7029.2529.2598,100
Oct 10, 201926.9028.2826.9027.7427.74188,700
Oct 09, 201927.3727.9026.4326.7926.7941,300
Oct 08, 201927.4828.2626.5027.0627.0652,900
Oct 07, 201928.4229.2127.4127.8527.85127,000
Oct 04, 201927.7928.9827.7928.5228.5272,300
Oct 03, 201927.1027.9826.4027.8327.8367,900
Oct 02, 201926.6127.2025.3527.1427.14167,000
Oct 01, 201928.3928.6226.5627.0127.01171,500
Sep 30, 201928.7228.8627.8328.2428.2476,400
Sep 27, 201929.7730.2028.1328.6928.6994,500
Sep 26, 201930.6731.0229.9330.0730.0784,200
Sep 25, 201930.8132.7030.3230.6430.64113,700
Sep 24, 201932.7433.3129.6130.9130.91162,800
Sep 23, 201933.5134.1832.5932.7532.7578,900
Sep 20, 201934.1335.1833.5534.0134.01163,800
Sep 19, 201934.7035.5134.1134.2334.23204,000
Sep 18, 201934.7835.0134.1934.9534.95142,500
Sep 17, 201934.1235.1533.7534.7534.75198,600
Sep 16, 201934.4735.0633.6434.3234.3281,300
Sep 13, 201936.2636.8734.7734.8134.8185,400
Sep 12, 201937.2938.4236.6336.7836.78117,100
Sep 11, 201937.1538.2536.8937.4437.44256,900
Sep 10, 201935.8438.0235.2537.3937.39131,700
Sep 09, 201937.5838.2035.9135.9435.94105,100
Sep 06, 201937.9839.1937.3037.4037.40129,800
Sep 05, 201936.7839.3136.2537.8337.83168,000
Sep 04, 201936.8837.1135.8036.1436.14152,300
Sep 03, 201938.9839.8536.1136.1936.1974,600
Aug 30, 201939.4941.0038.5039.7039.70170,300
Aug 29, 201937.3239.9437.1639.1539.15172,000
Aug 28, 201935.8437.2535.8036.7936.79455,700
Aug 27, 201936.5137.5235.6635.9935.99114,700
Aug 26, 201934.6936.5933.5236.2536.2571,000
Aug 23, 201934.8735.2233.6934.1734.17235,400
Aug 22, 201938.7639.1034.9535.0935.09114,900
Aug 21, 201939.3940.1238.3739.7939.79138,000
Aug 20, 201939.0339.4537.3338.8138.81220,100
Aug 19, 201937.9739.7237.3339.2539.25198,500
Aug 16, 201936.5937.6836.4337.2137.21142,100
Aug 15, 201936.6236.6235.7536.2336.2380,500
Aug 14, 201937.0638.0936.3736.5436.5498,000
Aug 13, 201938.7540.5237.2037.6137.61115,100
Aug 12, 201940.7042.3438.0438.6538.6568,600
Aug 09, 201939.6341.7236.8140.6640.66221,800
Aug 08, 201935.5736.3134.9035.8135.8140,500
Aug 07, 201934.5635.5334.5335.1235.1235,500
Aug 06, 201934.6435.6434.1734.9934.9943,100
Aug 05, 201935.0536.8033.9534.2534.2542,600
Aug 02, 201936.0436.6235.0635.6235.6284,600
Aug 01, 201937.2037.2035.6236.1236.1262,100
Jul 31, 201937.8038.4137.1037.1437.1459,400
Jul 30, 201937.3638.4837.0937.8637.8682,200
Jul 29, 201937.6338.4937.2037.6637.6678,300
Jul 26, 201938.1738.2537.1937.6937.6960,900
Jul 25, 201938.7039.1837.2937.8537.8592,200
Jul 24, 201938.4139.2138.0038.7838.7892,100
Jul 23, 201938.9739.7238.1239.0439.0459,600
Jul 22, 201938.4939.2738.2938.9038.9050,200
Jul 19, 201939.8141.3838.2138.5838.5840,700
Jul 18, 201940.6741.6839.9540.1040.10211,800
Jul 17, 201940.0942.1640.0340.8340.8399,400
Jul 16, 201939.3940.9738.5640.0240.0280,900
Jul 15, 201939.5241.4838.9239.5939.5971,600
Jul 12, 201938.6140.5638.0039.2139.2179,300
Jul 11, 201939.5941.3338.2238.8538.8576,400
Jul 10, 201939.6340.9538.7639.6039.6085,700
Jul 09, 201937.7839.8237.7439.4939.4975,700
Jul 08, 201937.6538.8636.9438.2138.2171,400
Jul 05, 201938.0238.9737.4437.6637.6680,300
Jul 03, 201937.1338.4636.7438.2438.2460,200
Jul 02, 201937.6237.9336.6037.2237.2299,500
Jul 01, 201935.4937.8433.7937.6137.61191,700
Jun 28, 201933.4735.4032.8133.1933.191,314,100
Jun 27, 201933.4733.8232.8433.2033.20125,500
Jun 26, 201934.2534.7433.1033.3733.37133,400
Jun 25, 201935.5035.8533.7234.1534.15227,700
Jun 24, 201936.0936.3535.4735.4935.49253,300
Jun 21, 201936.1236.9235.5436.0036.00280,500
Jun 20, 201936.3137.0735.5636.0536.05172,700
Jun 19, 201935.6736.5735.5635.5635.56169,600
Jun 18, 201935.7536.4735.2135.9335.93110,700
Jun 17, 201934.4736.4533.4835.2235.22136,900
Jun 14, 201933.2535.4933.2534.6734.67109,400
Jun 13, 201932.3633.3632.3633.0233.0283,700
Jun 12, 201931.5032.9731.5032.1532.15106,600
Jun 11, 201932.6132.7531.3631.5631.5668,000
Jun 10, 201931.1532.3131.0931.7731.77156,700
Jun 07, 201930.8731.5330.5231.0931.0990,300
Jun 06, 201929.8931.1929.7130.7030.70149,400
Jun 05, 201930.2230.3229.3029.9629.9682,400
Jun 04, 201929.5130.6529.3130.0030.00193,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...