PRNB - Principia Biopharma Inc.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
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
Jun 03, 201929.3829.9329.0029.1429.1486,000
May 31, 201929.4329.5829.0629.2629.2676,800
May 30, 201930.3031.0829.6029.9629.96249,000
May 29, 201929.6930.4729.3830.2230.2265,400
May 28, 201931.0231.0229.9030.0930.09159,400
May 24, 201930.7731.1629.8130.2130.21159,600
May 23, 201931.1531.4130.0530.6830.68117,100
May 22, 201931.8431.9930.9531.6131.61177,100
May 21, 201931.9332.7731.4532.0032.00310,400
May 20, 201931.5832.2431.5031.6531.65129,000
May 17, 201930.7432.4530.7431.9231.92214,300
May 16, 201930.9131.7030.8031.1531.1596,000
May 15, 201930.8331.6129.8731.1731.1795,700
May 14, 201930.0432.3429.8031.1731.17131,800
May 13, 201929.5730.5728.7230.0330.03105,100
May 10, 201930.3831.6929.8530.4030.40111,600
May 09, 201929.6832.1929.6730.6230.62137,600
May 08, 201930.2831.0029.2329.8529.85187,000
May 07, 201929.5430.5029.5430.0630.0640,800
May 06, 201929.8130.5029.2930.0030.0040,800
May 03, 201929.1030.6428.7530.4030.4067,800
May 02, 201929.1729.6028.1229.0229.0245,300
May 01, 201928.3030.1327.1029.1429.1428,900
Apr 30, 201930.0430.4229.5229.9129.9156,000
Apr 29, 201928.6830.7027.7929.8429.8493,000
Apr 26, 201928.0629.1327.6328.6328.6382,700
Apr 25, 201928.9728.9727.5028.0628.0650,600
Apr 24, 201929.0529.2028.2129.0429.0416,600
Apr 23, 201929.9530.3928.6329.2529.2532,300
Apr 22, 201929.4930.8828.7929.9429.9459,900
Apr 18, 201928.8530.2028.4729.6429.6467,100
Apr 17, 201930.0530.6328.2129.0129.0172,000
Apr 16, 201928.1730.4427.5029.1129.11126,000
Apr 15, 201928.7228.7227.6327.8127.8153,400
Apr 12, 201930.8031.0528.4628.7328.7380,500
Apr 11, 201930.8531.2530.3030.5830.5864,900
Apr 10, 201930.5831.5530.4030.8030.80251,800
Apr 09, 201931.3031.6730.4630.5330.53210,600
Apr 08, 201931.3232.0030.0231.3131.3175,100
Apr 05, 201931.2032.4031.0731.3331.3337,300
Apr 04, 201932.6032.7030.8130.8930.89131,600
Apr 03, 201933.5233.6532.3932.6032.60119,900
Apr 02, 201933.9534.1032.9132.9932.99136,000
Apr 01, 201934.1034.2033.7233.9133.9190,000
Mar 29, 201934.0034.4533.6134.0034.0069,800
Mar 28, 201934.8935.1633.2733.8033.80273,700
Mar 27, 201933.9935.4533.6034.8134.8149,700
Mar 26, 201933.2734.2432.4933.9233.9252,500
Mar 25, 201933.7534.7831.6533.2333.23129,400
Mar 22, 201937.1137.1133.7633.7733.7750,700
Mar 21, 201936.3638.0635.8237.1337.13100,300
Mar 20, 201937.0938.3435.5036.4136.412,223,000
Mar 19, 201936.3537.5235.7537.1037.1095,200
Mar 18, 201936.9937.4935.0036.5636.5653,300
Mar 15, 201936.6737.7635.2836.9136.9157,100
Mar 14, 201936.5337.9934.7436.6636.6628,800
Mar 13, 201933.4337.1333.3636.5636.5658,100
Mar 12, 201931.5234.9930.9032.9432.9450,100
Mar 11, 201931.2632.9930.7131.4031.4029,700
Mar 08, 201929.9631.0229.5030.9430.9440,900
Mar 07, 201932.7633.0729.5229.9729.9744,700
Mar 06, 201934.5535.0831.7432.7732.7742,500
Mar 05, 201934.9835.8034.1334.4934.49109,100
Mar 04, 201937.3937.8333.7334.9034.9038,600
Mar 01, 201935.5538.0535.3037.4037.4044,300
Feb 28, 201935.1435.9733.7635.4235.4225,500
Feb 27, 201933.0835.8632.6835.2035.2075,500
Feb 26, 201932.9333.8732.2933.1733.1789,100
Feb 25, 201932.3234.3931.8132.9532.9545,500
Feb 22, 201929.9232.3329.4531.4631.4629,800
Feb 21, 201930.2530.5629.0329.6029.6025,600
Feb 20, 201931.4631.6628.5330.3530.3543,600
Feb 19, 201930.5031.6430.5031.2231.2231,200
Feb 15, 201929.2530.6929.2530.3030.3033,600
Feb 14, 201929.0329.9428.4029.2429.2415,100
Feb 13, 201928.1629.2127.6028.8628.8638,100
Feb 12, 201927.7729.6126.5928.1528.1556,800
Feb 11, 201927.7928.7527.0627.5027.5038,700
Feb 08, 201927.3728.5326.8527.7427.7413,300
Feb 07, 201928.0029.0427.3327.3827.3820,800
Feb 06, 201929.3229.3228.0228.3628.369,200
Feb 05, 201929.8430.0528.6529.3829.3824,700
Feb 04, 201929.8129.8127.6229.3929.3925,700
Feb 01, 201930.3930.8128.9729.4229.4233,300
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...