Principia Biopharma Inc (PRNB) Historical Stock Data

Historical Data

In the past 30 trading days, PRNB is up 0.05% a day on average. There have been 19 days where Principia Biopharma Inc closed green and 11 days where PRNB closed red.

Date	Open	Close	Change	Low	High	Volume
2020-09-28	100.05	100.05	↑$0.00 (0.00%)	100.05	100.05	0
2020-09-25	99.99	100.05	↑$0.06 (0.06%)	99.95	100.37	1.79M
2020-09-24	99.90	99.95	↑$0.05 (0.05%)	99.90	100.01	470.60K
2020-09-23	100.00	99.95	↓$0.05 (-0.05%)	99.95	100.04	503.40K
2020-09-22	99.97	100.00	↑$0.03 (0.03%)	99.96	100.08	501.40K
2020-09-21	100.00	100.00	↑$0.00 (0.00%)	99.92	100.16	0.96M
2020-09-18	100.05	100.27	↑$0.22 (0.22%)	99.95	100.39	1.97M
2020-09-17	99.94	100.05	↑$0.11 (0.11%)	99.90	100.18	538.90K
2020-09-16	100.00	99.99	↓$0.01 (-0.01%)	99.96	100.16	0.92M
2020-09-15	99.99	99.96	↓$0.03 (-0.03%)	99.91	100.03	268.80K
2020-09-14	100.08	100.02	↓$0.06 (-0.06%)	99.88	100.12	338.20K
2020-09-11	99.97	100.00	↑$0.03 (0.03%)	99.86	100.04	701.20K
2020-09-10	100.03	99.85	↓$0.18 (-0.18%)	99.81	100.05	533.20K
2020-09-09	100.02	99.97	↓$0.05 (-0.05%)	99.94	100.07	504.50K
2020-09-08	99.94	99.98	↑$0.04 (0.04%)	99.88	100.07	682.11K
2020-09-04	100.03	100.07	↑$0.04 (0.04%)	99.76	100.20	837.30K
2020-09-03	99.90	100.00	↑$0.10 (0.10%)	99.78	100.03	895K
2020-09-02	100.02	99.99	↓$0.03 (-0.03%)	99.93	100.04	575.10K
2020-09-01	99.98	100.01	↑$0.03 (0.03%)	99.87	100.10	2.10M
2020-08-31	100.81	100.01	↓$0.80 (-0.79%)	99.96	100.81	0.92M
2020-08-28	100.08	100.66	↑$0.58 (0.58%)	99.98	100.72	1.47M
2020-08-27	101.24	100.87	↓$0.37 (-0.37%)	100.31	101.24	428.20K
2020-08-26	101.00	100.95	↓$0.05 (-0.05%)	100.62	101.25	497.60K
2020-08-25	99.84	101.07	↑$1.23 (1.23%)	99.84	101.89	3.58M
2020-08-24	99.90	100.00	↑$0.10 (0.10%)	99.73	100.40	3.49M
2020-08-21	99.70	99.86	↑$0.16 (0.16%)	99.70	100.02	2.16M
2020-08-20	99.65	99.69	↑$0.04 (0.04%)	99.61	99.75	712.50K
2020-08-19	99.82	99.70	↓$0.12 (-0.12%)	99.56	99.94	4.64M
2020-08-18	99.28	99.61	↑$0.33 (0.33%)	99.26	100.04	10.42M
2020-08-17	99.07	99.25	↑$0.18 (0.18%)	99.03	99.38	30.67M