Principia Biopharma Inc (PRNB) Stock

Data as of May 23, 2025

$100.05 ($0.00) 0.00%

Principia Biopharma Inc - Daily Information

Click for more stock information on Principia Biopharma Inc.

Daily Information	Data
Date	May 23, 2025
Open	$100.05
Previous Close	$100.05
High	$100.05
Low	$100.05
Adjusted Open	$100.05
Previous Adjusted Close	$100.05
Adjusted High	$100.05
Adjusted Low	$100.05

About Principia Biopharma Inc (PRNB)

DELISTED - Principia Biopharma Inc - Ordinary Shares

Invest in Principia Biopharma Inc (PRNB)

Get your 2 free stocks today!

Open and fund a brokerage account with $100 or more and get 2 FREE stocks valued up to $1,850!

Vint's mission is to bring wine and spirits investment to every portfolio. Their promise is to offer best-in-class service through best-in-class transparency, affordable SEC-qualified shares, and expert-curated collections.

Wine has offered diversification benefits in both good times and bad times. In 2008, the S&P 500 dropped 38%, while wine remained stable.

Historical Stock Data for Principia Biopharma Inc (PRNB)

Date	Open	High	Low	Close	Adj.Close	Volume
2020-09-28	$100.05	$100.05	$100.05	$100.05	$100.05	0
2020-09-25	$99.99	$100.37	$99.95	$100.05	$100.05	1,792,755
2020-09-24	$99.90	$100.01	$99.90	$99.95	$99.95	470,593
2020-09-23	$100.00	$100.04	$99.95	$99.95	$99.95	503,406
2020-09-22	$99.97	$100.08	$99.96	$100.00	$100.00	501,353
2020-09-21	$100.00	$100.16	$99.92	$100.00	$100.00	964,251
2020-09-18	$100.05	$100.39	$99.95	$100.27	$100.27	1,974,910
2020-09-17	$99.94	$100.18	$99.90	$100.05	$100.05	538,905
2020-09-16	$100.00	$100.16	$99.96	$99.99	$99.99	920,895
2020-09-15	$99.99	$100.03	$99.91	$99.96	$99.96	268,763
2020-09-14	$100.08	$100.12	$99.88	$100.02	$100.02	338,190
2020-09-11	$99.97	$100.04	$99.86	$100.00	$100.00	701,240
2020-09-10	$100.03	$100.05	$99.81	$99.85	$99.85	533,230
2020-09-09	$100.02	$100.07	$99.94	$99.97	$99.97	504,450
2020-09-08	$99.94	$100.07	$99.88	$99.98	$99.98	682,109
2020-09-04	$100.03	$100.20	$99.76	$100.07	$100.07	837,308
2020-09-03	$99.90	$100.03	$99.78	$100.00	$100.00	895,046
2020-09-02	$100.02	$100.04	$99.93	$99.99	$99.99	575,062
2020-09-01	$99.98	$100.10	$99.87	$100.01	$100.01	2,100,523
2020-08-31	$100.81	$100.81	$99.96	$100.01	$100.01	914,981
2020-08-28	$100.08	$100.72	$99.98	$100.66	$100.66	1,471,623
2020-08-27	$101.24	$101.24	$100.31	$100.87	$100.87	428,166
2020-08-26	$101.00	$101.25	$100.62	$100.95	$100.95	497,626
2020-08-25	$99.84	$101.89	$99.84	$101.07	$101.07	3,581,334
2020-08-24	$99.90	$100.40	$99.73	$100.00	$100.00	3,492,321
2020-08-21	$99.70	$100.02	$99.70	$99.86	$99.86	2,156,920
2020-08-20	$99.65	$99.75	$99.61	$99.69	$99.69	712,523
2020-08-19	$99.82	$99.94	$99.56	$99.70	$99.70	4,644,627
2020-08-18	$99.28	$100.04	$99.26	$99.61	$99.61	10,420,849
2020-08-17	$99.07	$99.38	$99.03	$99.25	$99.25	30,668,175
2020-08-14	$91.60	$92.72	$89.46	$90.74	$90.74	393,041
2020-08-13	$87.35	$93.01	$86.14	$91.80	$91.80	445,508
2020-08-12	$84.32	$88.56	$83.00	$87.34	$87.34	248,870
2020-08-11	$85.07	$88.72	$81.82	$84.16	$84.16	241,484
2020-08-10	$93.34	$94.03	$84.43	$84.67	$84.67	284,672
2020-08-07	$88.99	$95.15	$88.24	$91.89	$91.89	533,173
2020-08-06	$90.21	$90.50	$83.86	$87.24	$87.24	270,747
2020-08-05	$86.89	$90.63	$84.82	$90.07	$90.07	473,298
2020-08-04	$88.45	$88.85	$84.48	$85.68	$85.68	215,507
2020-08-03	$84.17	$89.46	$83.20	$88.53	$88.53	342,147
2020-07-31	$83.61	$85.31	$81.53	$83.60	$83.60	465,706
2020-07-30	$82.75	$85.26	$82.29	$83.49	$83.49	242,231
2020-07-29	$84.96	$86.08	$83.25	$84.24	$84.24	374,849
2020-07-28	$88.11	$89.09	$84.10	$84.39	$84.39	229,866
2020-07-27	$85.53	$90.23	$85.10	$88.65	$88.65	323,092
2020-07-24	$83.53	$85.91	$82.03	$85.01	$85.01	524,039
2020-07-23	$86.94	$90.50	$85.62	$85.92	$85.92	257,006
2020-07-22	$87.34	$89.00	$85.01	$87.40	$87.40	363,123
2020-07-21	$87.69	$89.46	$86.54	$87.59	$87.59	301,557
2020-07-20	$85.54	$89.44	$84.76	$86.60	$86.60	423,040
2020-07-17	$85.23	$86.00	$82.68	$84.97	$84.97	741,700
2020-07-16	$73.44	$94.91	$61.50	$84.10	$84.10	5,392,700
2020-07-15	$71.96	$81.33	$70.89	$74.14	$74.14	1,307,400
2020-07-14	$63.63	$69.55	$62.38	$69.45	$69.45	722,300
2020-07-13	$64.85	$66.96	$62.23	$62.58	$62.58	769,000
2020-07-10	$59.72	$67.67	$59.32	$64.03	$64.03	577,600
2020-07-09	$56.30	$59.01	$53.36	$58.94	$58.94	392,000
2020-07-08	$56.89	$57.84	$55.69	$56.38	$56.38	213,100
2020-07-07	$57.01	$59.09	$56.08	$56.82	$56.82	231,800
2020-07-06	$58.58	$58.84	$56.31	$57.29	$57.29	234,500
2020-07-02	$59.24	$59.24	$55.97	$56.00	$56.00	245,600
2020-07-01	$59.70	$61.16	$58.17	$58.38	$58.38	362,100
2020-06-30	$55.90	$60.14	$55.03	$59.79	$59.79	388,900
2020-06-29	$56.96	$58.55	$55.55	$56.28	$56.28	200,400
2020-06-26	$58.74	$59.35	$55.00	$56.46	$56.46	2,040,124
2020-06-25	$59.80	$60.99	$58.15	$59.47	$59.47	436,431
2020-06-24	$60.47	$61.85	$58.72	$59.92	$59.92	456,763
2020-06-23	$60.00	$62.68	$60.00	$60.71	$60.71	441,901
2020-06-22	$60.68	$61.54	$57.99	$59.50	$59.50	650,692
2020-06-19	$63.28	$63.91	$60.46	$60.59	$60.59	1,040,858
2020-06-18	$61.08	$63.27	$61.08	$62.73	$62.73	205,814
2020-06-17	$63.49	$63.91	$61.56	$61.74	$61.74	255,931
2020-06-16	$64.21	$65.16	$62.36	$62.98	$62.98	182,254
2020-06-15	$59.18	$63.58	$59.18	$63.00	$63.00	349,205
2020-06-12	$61.00	$62.56	$59.02	$60.67	$60.67	233,242
2020-06-11	$60.84	$62.08	$59.68	$59.97	$59.97	337,287
2020-06-10	$60.79	$64.12	$60.63	$62.50	$62.50	332,079
2020-06-09	$59.66	$62.00	$59.40	$60.17	$60.17	663,239
2020-06-08	$58.64	$60.42	$57.79	$60.02	$60.02	494,676
2020-06-05	$61.37	$61.37	$57.70	$58.13	$58.13	569,195
2020-06-04	$63.03	$63.76	$59.80	$60.12	$60.12	220,110
2020-06-03	$64.26	$64.98	$61.05	$62.66	$62.66	235,525
2020-06-02	$60.96	$64.62	$59.56	$63.84	$63.84	249,695
2020-06-01	$63.91	$64.67	$60.63	$60.92	$60.92	312,110
2020-05-29	$64.62	$64.62	$61.02	$63.89	$63.89	429,754
2020-05-28	$68.02	$69.30	$64.33	$64.34	$64.34	265,400
2020-05-27	$68.66	$69.89	$61.14	$67.88	$67.88	431,980
2020-05-26	$66.90	$74.63	$66.01	$68.36	$68.36	516,211
2020-05-22	$65.66	$65.86	$63.67	$65.00	$65.00	141,445
2020-05-21	$66.06	$66.77	$64.25	$65.30	$65.30	109,820
2020-05-20	$65.99	$67.73	$64.17	$65.93	$65.93	155,160
2020-05-19	$65.37	$66.91	$64.55	$64.58	$64.58	205,169
2020-05-18	$64.45	$67.00	$63.50	$65.29	$65.29	299,260
2020-05-15	$64.14	$65.55	$62.80	$64.11	$64.11	230,825
2020-05-14	$62.84	$64.49	$59.90	$64.12	$64.12	198,792
2020-05-13	$66.15	$67.09	$60.22	$63.79	$63.79	225,060
2020-05-12	$66.76	$67.80	$65.36	$65.57	$65.57	150,547
2020-05-11	$60.85	$67.46	$60.00	$66.61	$66.61	276,204
2020-05-08	$61.50	$63.19	$60.00	$61.45	$61.45	219,742
2020-05-07	$60.57	$62.47	$56.62	$60.87	$60.87	197,653
2020-05-06	$60.53	$61.70	$58.29	$60.04	$60.04	215,324
2020-05-05	$59.37	$62.93	$59.37	$60.73	$60.73	280,360
2020-05-04	$56.43	$59.99	$55.07	$58.90	$58.90	274,091
2020-05-01	$60.43	$63.00	$56.40	$57.42	$57.42	343,681
2020-04-30	$62.08	$63.75	$61.36	$62.18	$62.18	369,025
2020-04-29	$61.58	$64.90	$60.03	$63.09	$63.09	373,257
2020-04-28	$60.55	$60.95	$56.60	$59.69	$59.69	309,570
2020-04-27	$60.14	$62.06	$58.10	$59.25	$59.25	245,276
2020-04-24	$63.85	$66.00	$57.84	$59.71	$59.71	627,382
2020-04-23	$68.89	$69.07	$59.75	$63.33	$63.33	825,154
2020-04-22	$68.71	$71.33	$66.67	$69.00	$69.00	662,828
2020-04-21	$68.50	$70.09	$65.17	$68.33	$68.33	606,120
2020-04-20	$66.51	$71.31	$64.44	$70.05	$70.05	400,062
2020-04-17	$66.00	$68.65	$65.53	$67.36	$67.36	363,353
2020-04-16	$58.60	$64.90	$57.18	$64.80	$64.80	217,657
2020-04-15	$61.62	$63.05	$57.92	$57.95	$57.95	259,926
2020-04-14	$63.52	$64.08	$61.74	$63.30	$63.30	405,250
2020-04-13	$63.24	$64.71	$59.93	$61.88	$61.88	346,557
2020-04-09	$62.82	$64.29	$61.24	$64.14	$64.14	285,328
2020-04-08	$59.32	$62.84	$56.72	$61.44	$61.44	592,515
2020-04-07	$58.31	$59.54	$55.76	$57.83	$57.83	414,600
2020-04-06	$51.21	$58.56	$48.98	$57.98	$57.98	257,541
2020-04-03	$52.08	$52.88	$47.22	$48.76	$48.76	294,281
2020-04-02	$52.08	$55.15	$50.94	$52.44	$52.44	261,469
2020-04-01	$57.07	$58.02	$51.95	$52.93	$52.93	257,873
2020-03-31	$59.77	$63.00	$55.69	$59.38	$59.38	179,996
2020-03-30	$51.06	$62.15	$49.08	$59.92	$59.92	551,410
2020-03-27	$53.20	$54.42	$50.68	$50.68	$50.68	290,485
2020-03-26	$54.56	$60.00	$53.30	$55.69	$55.69	443,906
2020-03-25	$49.64	$60.00	$49.60	$54.72	$54.72	152,888
2020-03-24	$49.46	$52.60	$43.88	$49.82	$49.82	412,961
2020-03-23	$48.09	$50.86	$43.08	$47.01	$47.01	195,622
2020-03-20	$46.82	$50.15	$44.26	$47.75	$47.75	317,693
2020-03-19	$43.44	$49.77	$43.44	$46.05	$46.05	356,465
2020-03-18	$42.88	$45.19	$41.21	$43.50	$43.50	338,281
2020-03-17	$44.37	$45.87	$42.27	$45.75	$45.75	413,021
2020-03-16	$43.95	$48.48	$43.79	$44.09	$44.09	418,736
2020-03-13	$51.04	$52.63	$45.29	$51.75	$51.75	295,216
2020-03-12	$50.68	$52.91	$47.46	$49.00	$49.00	327,590
2020-03-11	$56.28	$59.33	$52.62	$53.89	$53.89	308,557
2020-03-10	$60.94	$61.53	$54.28	$58.26	$58.26	212,326
2020-03-09	$56.36	$60.98	$56.36	$58.94	$58.94	238,694
2020-03-06	$64.32	$66.99	$61.02	$61.64	$61.64	222,951
2020-03-05	$66.06	$69.17	$65.77	$66.27	$66.27	242,400
2020-03-04	$65.10	$67.93	$64.48	$67.31	$67.31	217,468
2020-03-03	$64.10	$65.27	$61.74	$63.65	$63.65	504,823
2020-03-02	$64.64	$65.01	$61.13	$63.74	$63.74	412,712
2020-02-28	$60.17	$64.56	$60.00	$64.56	$64.56	213,294
2020-02-27	$65.55	$67.68	$62.71	$63.09	$63.09	375,541
2020-02-26	$64.35	$68.16	$63.13	$67.61	$67.61	149,869
2020-02-25	$64.17	$65.56	$61.40	$63.72	$63.72	245,637
2020-02-24	$62.71	$63.95	$61.67	$62.96	$62.96	255,104
2020-02-21	$69.83	$69.83	$65.41	$65.70	$65.70	194,926
2020-02-20	$70.60	$71.20	$67.52	$69.85	$69.85	115,029
2020-02-19	$69.67	$70.89	$68.29	$70.55	$70.55	155,523
2020-02-18	$63.88	$70.00	$62.86	$69.50	$69.50	232,490
2020-02-14	$67.22	$68.29	$64.17	$64.66	$64.66	261,425
2020-02-13	$70.00	$70.09	$66.11	$67.08	$67.08	372,470
2020-02-12	$71.39	$73.43	$69.55	$70.17	$70.17	265,403
2020-02-11	$74.92	$75.65	$69.41	$70.79	$70.79	303,189
2020-02-10	$69.78	$74.51	$69.09	$74.09	$74.09	431,662
2020-02-07	$69.99	$73.53	$68.72	$70.37	$70.37	399,575
2020-02-06	$61.93	$69.38	$57.11	$69.01	$69.01	667,832
2020-02-05	$59.90	$61.00	$59.75	$60.44	$60.44	631,290
2020-02-04	$57.58	$59.86	$57.37	$59.83	$59.83	144,257
2020-02-03	$53.00	$57.12	$52.56	$56.96	$56.96	310,838
2020-01-31	$51.70	$52.98	$50.73	$52.65	$52.65	301,220
2020-01-30	$50.65	$52.61	$50.28	$52.03	$52.03	298,690
2020-01-29	$51.26	$51.89	$50.12	$51.37	$51.37	243,183
2020-01-28	$51.78	$52.98	$50.12	$51.20	$51.20	372,900
2020-01-27	$55.52	$56.06	$50.28	$51.45	$51.45	451,417
2020-01-24	$60.28	$60.71	$56.34	$57.21	$57.21	188,762
2020-01-23	$59.10	$61.40	$57.29	$60.20	$60.20	347,888
2020-01-22	$60.66	$62.20	$59.49	$59.82	$59.82	279,453
2020-01-21	$62.97	$63.29	$59.99	$60.30	$60.30	254,966
2020-01-17	$57.76	$64.25	$57.20	$63.13	$63.13	692,268
2020-01-16	$55.48	$57.76	$55.28	$57.31	$57.31	673,865
2020-01-15	$51.39	$56.50	$51.39	$55.23	$55.23	278,108
2020-01-14	$50.42	$52.59	$49.06	$51.60	$51.60	333,904
2020-01-13	$52.84	$53.96	$49.25	$51.25	$51.25	310,769
2020-01-10	$51.44	$53.13	$50.67	$52.55	$52.55	290,702
2020-01-09	$56.71	$57.19	$50.85	$51.53	$51.53	327,290
2020-01-08	$55.05	$57.74	$54.10	$56.32	$56.32	288,206
2020-01-07	$54.49	$55.90	$53.25	$54.77	$54.77	250,606
2020-01-06	$54.53	$54.98	$53.13	$53.70	$53.70	263,151
2020-01-03	$54.50	$56.91	$54.50	$55.42	$55.42	186,616
2020-01-02	$55.02	$56.54	$52.89	$55.61	$55.61	240,997
2019-12-31	$55.37	$55.82	$54.42	$54.78	$54.78	328,147
2019-12-30	$58.57	$60.69	$55.41	$55.53	$55.53	148,627
2019-12-27	$58.99	$60.87	$58.58	$59.70	$59.70	115,201
2019-12-26	$59.19	$59.50	$58.02	$59.00	$59.00	113,145
2019-12-24	$58.20	$59.41	$57.21	$59.15	$59.15	65,221
2019-12-23	$59.37	$60.28	$57.21	$57.87	$57.87	352,070
2019-12-20	$60.85	$60.85	$58.59	$59.25	$59.25	1,620,507
2019-12-19	$55.43	$61.07	$54.75	$60.85	$60.85	346,962
2019-12-18	$54.00	$54.50	$52.02	$54.39	$54.39	537,010
2019-12-17	$52.03	$54.73	$51.29	$54.04	$54.04	600,531
2019-12-16	$48.81	$52.63	$48.81	$52.17	$52.17	271,551
2019-12-13	$49.59	$50.42	$48.58	$49.73	$49.73	277,873
2019-12-12	$49.18	$50.25	$48.67	$49.55	$49.55	124,379
2019-12-11	$48.17	$49.73	$48.17	$49.23	$49.23	551,573
2019-12-10	$41.91	$49.74	$41.43	$48.90	$48.90	844,374
2019-12-09	$37.99	$43.98	$37.49	$41.98	$41.98	572,362
2019-12-06	$36.85	$37.85	$36.77	$37.39	$37.39	166,714
2019-12-05	$36.22	$37.36	$35.31	$36.40	$36.40	190,897
2019-12-04	$35.27	$36.16	$34.72	$36.12	$36.12	364,575
2019-12-03	$35.10	$35.75	$34.57	$35.27	$35.27	271,238
2019-12-02	$35.87	$36.34	$34.77	$35.52	$35.52	306,259
2019-11-29	$34.84	$36.42	$34.34	$35.83	$35.83	86,615
2019-11-27	$34.72	$35.42	$34.33	$34.93	$34.93	207,525
2019-11-26	$33.55	$34.34	$33.16	$34.21	$34.21	319,590
2019-11-25	$32.03	$33.58	$31.93	$33.55	$33.55	340,971
2019-11-22	$31.24	$31.55	$30.21	$31.13	$31.13	193,832
2019-11-21	$31.45	$31.94	$30.79	$31.08	$31.08	186,239
2019-11-20	$29.86	$31.53	$29.38	$31.20	$31.20	342,927
2019-11-19	$29.44	$30.05	$29.18	$29.98	$29.98	370,654
2019-11-18	$29.64	$29.83	$28.86	$29.11	$29.11	152,428
2019-11-15	$30.89	$30.89	$29.99	$30.05	$30.05	146,625
2019-11-14	$30.71	$30.86	$30.36	$30.62	$30.62	220,993
2019-11-13	$30.83	$31.21	$30.25	$30.76	$30.76	278,794
2019-11-12	$31.99	$32.33	$30.81	$30.99	$30.99	123,475
2019-11-11	$31.17	$32.37	$30.92	$31.80	$31.80	119,062
2019-11-08	$31.90	$32.14	$31.60	$31.61	$31.61	147,114
2019-11-07	$32.89	$33.04	$31.18	$31.90	$31.90	153,952
2019-11-06	$34.61	$34.69	$32.19	$32.66	$32.66	219,207
2019-11-05	$34.79	$35.53	$34.20	$34.73	$34.73	191,744
2019-11-04	$35.89	$36.00	$34.09	$34.94	$34.94	200,455
2019-11-01	$35.60	$35.85	$35.26	$35.64	$35.64	161,451
2019-10-31	$34.72	$35.73	$34.10	$35.31	$35.31	175,650
2019-10-30	$33.95	$34.90	$33.78	$34.63	$34.63	314,259
2019-10-29	$33.58	$34.74	$33.39	$34.00	$34.00	181,257
2019-10-28	$33.24	$33.90	$32.65	$33.73	$33.73	305,097
2019-10-25	$32.10	$33.53	$31.33	$33.06	$33.06	688,606
2019-10-24	$31.45	$32.98	$30.61	$32.40	$32.40	356,862
2019-10-23	$31.49	$32.74	$30.88	$31.25	$31.25	253,420
2019-10-22	$31.40	$31.85	$30.63	$31.03	$31.03	219,375
2019-10-21	$30.50	$31.94	$30.43	$31.13	$31.13	337,729
2019-10-18	$31.20	$31.54	$29.23	$30.25	$30.25	474,894
2019-10-17	$29.89	$31.75	$29.85	$31.52	$31.52	814,667
2019-10-16	$29.14	$29.93	$28.85	$29.52	$29.52	2,180,077
2019-10-15	$29.27	$32.74	$28.73	$29.91	$29.91	668,815
2019-10-14	$29.35	$29.77	$28.30	$29.17	$29.17	94,424
2019-10-11	$28.08	$29.87	$27.70	$29.25	$29.25	98,115
2019-10-10	$26.90	$28.28	$26.90	$27.74	$27.74	188,722
2019-10-09	$27.37	$27.90	$26.43	$26.79	$26.79	41,330
2019-10-08	$27.48	$28.26	$26.50	$27.06	$27.06	52,927
2019-10-07	$28.42	$29.21	$27.41	$27.85	$27.85	127,019
2019-10-04	$27.79	$28.98	$27.79	$28.52	$28.52	72,293
2019-10-03	$27.10	$27.98	$26.40	$27.83	$27.83	67,861
2019-10-02	$26.61	$27.20	$25.35	$27.14	$27.14	259,600
2019-10-01	$28.39	$28.62	$26.56	$27.01	$27.01	171,518
2019-09-30	$28.72	$28.86	$27.83	$28.24	$28.24	76,435
2019-09-27	$29.77	$30.20	$28.13	$28.69	$28.69	94,526
2019-09-26	$30.67	$31.02	$29.93	$30.07	$30.07	84,179
2019-09-25	$30.81	$32.70	$30.32	$30.64	$30.64	113,702
2019-09-24	$32.74	$33.31	$29.61	$30.91	$30.91	162,789
2019-09-23	$33.51	$34.18	$32.59	$32.75	$32.75	79,114
2019-09-20	$34.13	$35.18	$33.55	$34.01	$34.01	163,754
2019-09-19	$34.70	$35.51	$34.11	$34.23	$34.23	203,997
2019-09-18	$34.78	$35.01	$34.19	$34.95	$34.95	142,525
2019-09-17	$34.12	$35.15	$33.75	$34.75	$34.75	198,572
2019-09-16	$34.47	$35.06	$33.64	$34.32	$34.32	81,265
2019-09-13	$36.26	$36.87	$34.77	$34.81	$34.81	85,388
2019-09-12	$37.29	$38.42	$36.63	$36.78	$36.78	117,116
2019-09-11	$37.15	$38.25	$36.89	$37.44	$37.44	256,894
2019-09-10	$35.84	$38.02	$35.25	$37.39	$37.39	131,714
2019-09-09	$37.58	$38.20	$35.91	$35.94	$35.94	105,144
2019-09-06	$37.98	$39.19	$37.30	$37.40	$37.40	129,807
2019-09-05	$36.78	$39.31	$36.25	$37.83	$37.83	167,987
2019-09-04	$36.88	$37.11	$35.80	$36.14	$36.14	152,261
2019-09-03	$38.98	$39.85	$36.11	$36.19	$36.19	74,641
2019-08-30	$39.49	$41.00	$38.50	$39.70	$39.70	170,267
2019-08-29	$37.32	$39.94	$37.16	$39.15	$39.15	171,989
2019-08-28	$35.84	$37.25	$35.80	$36.79	$36.79	455,669
2019-08-27	$36.51	$37.52	$35.66	$35.99	$35.99	114,693
2019-08-26	$34.69	$36.59	$33.52	$36.25	$36.25	70,993
2019-08-23	$34.87	$35.22	$33.69	$34.17	$34.17	235,354
2019-08-22	$38.76	$39.10	$34.95	$35.09	$35.09	114,933
2019-08-21	$39.39	$40.12	$38.37	$39.79	$39.79	138,039
2019-08-20	$39.03	$39.45	$37.33	$38.81	$38.81	220,130
2019-08-19	$37.97	$39.72	$37.33	$39.25	$39.25	199,253
2019-08-16	$36.59	$37.68	$36.43	$37.21	$37.21	142,146
2019-08-15	$36.62	$36.62	$35.75	$36.23	$36.23	80,462
2019-08-14	$37.06	$38.09	$36.37	$36.54	$36.54	98,323
2019-08-13	$38.75	$40.52	$37.20	$37.61	$37.61	115,356
2019-08-12	$40.70	$42.34	$38.04	$38.65	$38.65	68,634
2019-08-09	$39.63	$41.72	$36.81	$40.66	$40.66	222,713
2019-08-08	$35.57	$36.31	$34.90	$35.81	$35.81	40,535
2019-08-07	$34.56	$35.53	$34.53	$35.12	$35.12	35,494
2019-08-06	$34.64	$35.64	$34.17	$34.99	$34.99	43,146
2019-08-05	$35.05	$36.80	$33.95	$34.25	$34.25	42,587
2019-08-02	$36.04	$36.62	$35.06	$35.62	$35.62	84,633
2019-08-01	$37.20	$37.20	$35.62	$36.12	$36.12	62,144
2019-07-31	$37.80	$38.41	$37.10	$37.14	$37.14	59,374
2019-07-30	$37.36	$38.48	$37.09	$37.86	$37.86	82,625
2019-07-29	$37.63	$38.49	$37.20	$37.66	$37.66	78,318
2019-07-26	$38.17	$38.25	$37.19	$37.69	$37.69	60,877
2019-07-25	$38.70	$39.18	$37.29	$37.85	$37.85	92,159
2019-07-24	$38.41	$39.21	$38.00	$38.78	$38.78	92,050
2019-07-23	$38.97	$39.72	$38.12	$39.04	$39.04	59,865
2019-07-22	$38.49	$39.27	$38.29	$38.90	$38.90	50,198
2019-07-19	$39.81	$41.38	$38.21	$38.58	$38.58	40,674
2019-07-18	$40.67	$41.68	$39.95	$40.10	$40.10	220,942
2019-07-17	$40.09	$42.16	$40.03	$40.83	$40.83	99,372
2019-07-16	$39.39	$40.97	$38.56	$40.02	$40.02	80,852
2019-07-15	$39.52	$41.48	$38.93	$39.59	$39.59	71,605
2019-07-12	$38.61	$40.56	$38.00	$39.21	$39.21	79,277
2019-07-11	$39.59	$41.33	$38.22	$38.85	$38.85	76,446
2019-07-10	$39.63	$40.95	$38.76	$39.60	$39.60	85,701
2019-07-09	$37.78	$39.82	$37.75	$39.49	$39.49	75,718
2019-07-08	$37.65	$38.86	$36.94	$38.21	$38.21	71,364
2019-07-05	$38.02	$38.97	$37.44	$37.66	$37.66	80,250
2019-07-03	$37.13	$38.46	$36.74	$38.24	$38.24	60,197
2019-07-02	$37.62	$37.93	$36.60	$37.22	$37.22	99,502
2019-07-01	$35.49	$37.84	$33.79	$37.61	$37.61	194,041
2019-06-28	$33.47	$35.40	$32.81	$33.19	$33.19	1,314,494
2019-06-27	$33.47	$33.82	$32.84	$33.20	$33.20	125,501
2019-06-26	$34.25	$34.74	$33.10	$33.37	$33.37	133,470
2019-06-25	$35.50	$35.85	$33.72	$34.15	$34.15	227,721
2019-06-24	$36.09	$36.35	$35.47	$35.49	$35.49	253,258
2019-06-21	$36.12	$36.92	$35.54	$36.00	$36.00	280,512
2019-06-20	$36.31	$37.07	$35.56	$36.05	$36.05	172,683
2019-06-19	$35.67	$36.57	$35.56	$35.56	$35.56	169,631
2019-06-18	$35.75	$36.47	$35.21	$35.93	$35.93	110,667
2019-06-17	$34.47	$36.45	$33.48	$35.22	$35.22	136,905
2019-06-14	$33.25	$35.49	$33.25	$34.67	$34.67	109,393
2019-06-13	$32.36	$33.36	$32.36	$33.02	$33.02	83,715
2019-06-12	$31.50	$32.97	$31.50	$32.15	$32.15	106,646
2019-06-11	$32.61	$32.75	$31.36	$31.56	$31.56	68,046
2019-06-10	$31.15	$32.31	$31.09	$31.77	$31.77	156,680
2019-06-07	$30.87	$31.53	$30.52	$31.09	$31.09	90,324
2019-06-06	$29.89	$31.19	$29.71	$30.70	$30.70	149,414
2019-06-05	$30.22	$30.32	$29.30	$29.96	$29.96	82,424
2019-06-04	$29.51	$30.65	$29.31	$30.00	$30.00	193,316
2019-06-03	$29.38	$29.93	$29.00	$29.14	$29.14	86,244
2019-05-31	$29.43	$29.58	$29.06	$29.26	$29.26	76,782
2019-05-30	$30.30	$31.08	$29.60	$29.96	$29.96	249,029
2019-05-29	$29.69	$30.47	$29.38	$30.22	$30.22	65,424
2019-05-28	$31.02	$31.02	$29.90	$30.09	$30.09	159,472
2019-05-24	$30.77	$31.16	$29.81	$30.21	$30.21	159,611
2019-05-23	$31.15	$31.41	$30.05	$30.68	$30.68	117,070
2019-05-22	$31.84	$31.99	$30.95	$31.61	$31.61	177,144
2019-05-21	$31.93	$32.77	$31.45	$32.00	$32.00	310,420
2019-05-20	$31.58	$32.24	$31.50	$31.65	$31.65	128,957
2019-05-17	$30.74	$32.45	$30.74	$31.92	$31.92	214,286
2019-05-16	$30.91	$31.70	$30.80	$31.15	$31.15	96,033
2019-05-15	$30.83	$31.61	$29.87	$31.17	$31.17	95,678
2019-05-14	$30.04	$32.34	$29.80	$31.17	$31.17	131,755
2019-05-13	$29.57	$30.57	$28.72	$30.03	$30.03	105,061
2019-05-10	$30.38	$31.69	$29.85	$30.40	$30.40	111,559
2019-05-09	$29.68	$32.19	$29.67	$30.62	$30.62	137,568
2019-05-08	$30.28	$31.00	$29.23	$29.85	$29.85	187,023
2019-05-07	$29.54	$30.50	$29.54	$30.06	$30.06	40,820
2019-05-06	$29.81	$30.50	$29.29	$30.00	$30.00	40,800
2019-05-03	$29.10	$30.64	$28.75	$30.40	$30.40	67,773
2019-05-02	$29.17	$29.60	$28.12	$29.02	$29.02	45,286
2019-05-01	$28.30	$30.13	$27.10	$29.14	$29.14	28,891
2019-04-30	$30.04	$30.42	$29.52	$29.91	$29.91	56,016
2019-04-29	$28.68	$30.70	$27.79	$29.84	$29.84	92,985
2019-04-26	$28.06	$29.13	$27.63	$28.63	$28.63	82,707
2019-04-25	$28.97	$28.97	$27.50	$28.06	$28.06	50,564
2019-04-24	$29.05	$29.20	$28.21	$29.04	$29.04	16,612
2019-04-23	$29.95	$30.39	$28.63	$29.25	$29.25	32,291
2019-04-22	$29.49	$30.88	$28.79	$29.94	$29.94	59,858
2019-04-18	$28.85	$30.20	$28.47	$29.64	$29.64	67,094
2019-04-17	$30.05	$30.63	$28.21	$29.01	$29.01	71,972
2019-04-16	$28.17	$30.44	$27.50	$29.11	$29.11	125,975
2019-04-15	$28.72	$28.72	$27.63	$27.81	$27.81	53,375
2019-04-12	$30.80	$31.05	$28.46	$28.73	$28.73	80,514
2019-04-11	$30.85	$31.25	$30.30	$30.58	$30.58	64,878
2019-04-10	$30.58	$31.55	$30.40	$30.80	$30.80	251,835
2019-04-09	$31.30	$31.67	$30.46	$30.53	$30.53	210,553
2019-04-08	$31.32	$32.00	$30.02	$31.31	$31.31	75,069
2019-04-05	$31.20	$32.40	$31.07	$31.33	$31.33	37,305
2019-04-04	$32.60	$32.70	$30.81	$30.89	$30.89	131,554
2019-04-03	$33.52	$33.65	$32.39	$32.60	$32.60	119,913
2019-04-02	$33.95	$34.10	$32.91	$32.99	$32.99	135,954
2019-04-01	$34.10	$34.20	$33.72	$33.91	$33.91	90,046
2019-03-29	$34.00	$34.45	$33.61	$34.00	$34.00	69,804
2019-03-28	$34.89	$35.16	$33.27	$33.80	$33.80	273,740
2019-03-27	$33.99	$35.45	$33.60	$34.81	$34.81	49,768
2019-03-26	$33.27	$34.24	$32.49	$33.92	$33.92	52,471
2019-03-25	$33.75	$34.78	$31.65	$33.23	$33.23	129,366
2019-03-22	$37.11	$37.11	$33.76	$33.77	$33.77	50,703
2019-03-21	$36.36	$38.06	$35.82	$37.13	$37.13	100,267
2019-03-20	$37.09	$38.34	$35.50	$36.41	$36.41	2,223,040
2019-03-19	$36.35	$37.52	$35.75	$37.10	$37.10	95,207
2019-03-18	$36.99	$37.49	$35.00	$36.56	$36.56	53,332
2019-03-15	$36.67	$37.76	$35.28	$36.91	$36.91	57,059
2019-03-14	$36.53	$37.99	$34.74	$36.66	$36.66	28,903
2019-03-13	$33.43	$37.13	$33.36	$36.56	$36.56	58,138
2019-03-12	$31.52	$34.99	$30.90	$32.94	$32.94	50,118
2019-03-11	$31.26	$32.99	$30.71	$31.40	$31.40	29,728
2019-03-08	$29.96	$31.02	$29.50	$30.94	$30.94	40,902
2019-03-07	$32.76	$33.07	$29.52	$29.97	$29.97	44,719
2019-03-06	$34.55	$35.08	$31.74	$32.77	$32.77	42,485
2019-03-05	$34.98	$35.80	$34.13	$34.49	$34.49	109,104
2019-03-04	$37.39	$37.83	$33.73	$34.90	$34.90	38,630
2019-03-01	$35.55	$38.05	$35.30	$37.40	$37.40	44,334
2019-02-28	$35.14	$35.97	$33.76	$35.42	$35.42	25,461
2019-02-27	$33.08	$35.86	$32.68	$35.20	$35.20	75,521
2019-02-26	$32.93	$33.87	$32.29	$33.17	$33.17	89,088
2019-02-25	$32.32	$34.39	$31.81	$32.95	$32.95	45,629
2019-02-22	$29.92	$32.33	$29.45	$31.46	$31.46	29,826
2019-02-21	$30.25	$30.56	$29.03	$29.60	$29.60	25,612
2019-02-20	$31.46	$31.66	$28.53	$30.35	$30.35	43,674
2019-02-19	$30.50	$31.64	$30.50	$31.22	$31.22	31,160
2019-02-15	$29.25	$30.69	$29.25	$30.30	$30.30	33,560
2019-02-14	$29.03	$29.94	$28.40	$29.24	$29.24	15,121
2019-02-13	$28.16	$29.21	$27.60	$28.86	$28.86	38,132
2019-02-12	$27.77	$29.61	$26.59	$28.15	$28.15	56,840
2019-02-11	$27.79	$28.75	$27.06	$27.50	$27.50	38,716
2019-02-08	$27.37	$28.53	$26.85	$27.74	$27.74	13,250
2019-02-07	$28.00	$29.04	$27.33	$27.38	$27.38	20,803
2019-02-06	$29.32	$29.32	$28.02	$28.36	$28.36	9,222
2019-02-05	$29.84	$30.05	$28.65	$29.38	$29.38	24,676
2019-02-04	$29.81	$29.81	$27.62	$29.39	$29.39	25,699
2019-02-01	$30.39	$30.81	$28.97	$29.42	$29.42	33,259
2019-01-31	$29.68	$30.98	$29.63	$30.31	$30.31	66,118
2019-01-30	$29.25	$30.14	$28.67	$29.74	$29.74	34,768
2019-01-29	$29.67	$30.35	$28.12	$28.93	$28.93	179,547
2019-01-28	$29.83	$30.59	$29.17	$29.96	$29.96	13,274
2019-01-25	$29.97	$31.48	$29.06	$30.15	$30.15	24,405
2019-01-24	$32.07	$32.74	$29.27	$29.72	$29.72	86,264
2019-01-23	$32.16	$32.81	$32.05	$32.22	$32.22	138,044
2019-01-22	$31.80	$32.75	$31.80	$32.13	$32.13	50,740
2019-01-18	$31.96	$32.50	$31.76	$32.08	$32.08	54,555
2019-01-17	$32.49	$32.49	$31.34	$31.90	$31.90	68,688
2019-01-16	$31.18	$32.49	$30.33	$32.48	$32.48	104,024
2019-01-15	$31.12	$31.25	$30.06	$30.99	$30.99	25,267
2019-01-14	$31.34	$31.34	$30.51	$30.92	$30.92	31,613
2019-01-11	$30.78	$31.69	$30.18	$31.69	$31.69	43,502
2019-01-10	$31.10	$31.92	$30.08	$30.85	$30.85	130,130
2019-01-09	$30.17	$31.32	$30.07	$30.79	$30.79	69,526
2019-01-08	$30.35	$30.50	$29.22	$30.02	$30.02	21,703
2019-01-07	$29.20	$30.40	$28.91	$29.98	$29.98	117,602
2019-01-04	$27.39	$28.97	$27.16	$28.81	$28.81	41,020
2019-01-03	$28.28	$28.28	$26.25	$26.91	$26.91	50,083
2019-01-02	$27.24	$29.12	$26.74	$28.65	$28.65	49,996
2018-12-31	$28.73	$29.52	$26.41	$27.39	$27.39	50,004
2018-12-28	$28.43	$29.86	$27.83	$28.68	$28.68	144,534
2018-12-27	$26.21	$28.86	$26.21	$28.86	$28.86	68,851
2018-12-26	$23.07	$26.15	$23.07	$25.90	$25.90	51,754
2018-12-24	$22.45	$23.00	$22.20	$22.79	$22.79	41,117
2018-12-21	$24.45	$24.69	$22.03	$22.63	$22.63	826,462
2018-12-20	$26.41	$27.27	$24.22	$24.53	$24.53	104,092
2018-12-19	$27.13	$28.00	$26.32	$26.49	$26.49	89,654
2018-12-18	$29.08	$29.49	$26.86	$27.16	$27.16	90,894
2018-12-17	$28.66	$30.11	$28.45	$29.00	$29.00	117,658
2018-12-14	$30.01	$30.01	$27.74	$28.65	$28.65	110,762
2018-12-13	$29.29	$30.90	$28.08	$29.82	$29.82	120,197
2018-12-12	$29.46	$30.35	$28.11	$29.43	$29.43	106,203
2018-12-11	$27.92	$29.75	$27.92	$29.38	$29.38	46,539
2018-12-10	$30.36	$30.75	$27.03	$27.67	$27.67	83,513
2018-12-07	$30.56	$31.49	$30.03	$30.26	$30.26	119,744
2018-12-06	$29.39	$31.21	$28.56	$30.82	$30.82	82,445
2018-12-04	$30.00	$30.83	$29.30	$29.63	$29.63	56,215
2018-12-03	$28.19	$31.87	$28.19	$29.75	$29.75	163,038
2018-11-30	$27.00	$28.20	$25.51	$27.86	$27.86	87,478
2018-11-29	$26.30	$27.40	$24.94	$26.74	$26.74	85,287
2018-11-28	$25.23	$26.20	$24.80	$26.16	$26.16	42,534
2018-11-27	$25.84	$26.74	$24.50	$25.27	$25.27	46,289
2018-11-26	$26.04	$26.77	$25.55	$26.00	$26.00	78,372
2018-11-23	$24.84	$26.10	$24.84	$26.02	$26.02	41,145
2018-11-21	$25.00	$25.77	$24.49	$25.13	$25.13	43,697
2018-11-20	$25.78	$25.87	$24.39	$24.83	$24.83	84,640
2018-11-19	$25.59	$26.08	$25.07	$25.93	$25.93	149,503
2018-11-16	$25.19	$25.53	$24.71	$25.41	$25.41	146,362
2018-11-15	$24.10	$25.51	$23.80	$25.05	$25.05	152,154
2018-11-14	$24.16	$24.24	$23.54	$23.98	$23.98	33,757
2018-11-13	$24.08	$24.38	$23.59	$24.09	$24.09	45,390
2018-11-12	$24.00	$24.14	$23.10	$24.00	$24.00	90,342
2018-11-09	$24.21	$24.93	$23.65	$23.70	$23.70	111,329
2018-11-08	$24.16	$24.70	$23.88	$24.25	$24.25	76,861
2018-11-07	$24.19	$24.80	$23.48	$24.16	$24.16	43,188
2018-11-06	$23.83	$24.63	$23.25	$23.78	$23.78	81,873
2018-11-05	$23.87	$24.25	$22.73	$23.88	$23.88	22,771
2018-11-02	$24.04	$24.83	$23.04	$23.92	$23.92	43,223
2018-11-01	$23.10	$24.39	$23.04	$23.96	$23.96	52,747
2018-10-31	$22.84	$23.87	$22.53	$23.51	$23.51	63,998
2018-10-30	$23.62	$23.86	$22.12	$22.40	$22.40	34,730
2018-10-29	$24.25	$24.95	$22.44	$23.72	$23.72	45,380
2018-10-26	$23.00	$24.28	$22.14	$23.85	$23.85	62,327
2018-10-25	$23.33	$24.84	$23.33	$23.40	$23.40	95,510
2018-10-24	$23.78	$24.41	$23.20	$23.64	$23.64	22,941
2018-10-23	$23.29	$25.67	$22.75	$23.82	$23.82	17,456
2018-10-22	$23.57	$23.79	$22.04	$23.77	$23.77	46,387
2018-10-19	$22.01	$24.00	$22.01	$23.71	$23.71	94,404
2018-10-18	$23.63	$24.50	$22.00	$22.32	$22.32	59,018
2018-10-17	$24.56	$25.60	$23.40	$24.04	$24.04	95,958
2018-10-16	$24.94	$26.57	$24.25	$24.74	$24.74	63,905
2018-10-15	$24.97	$25.40	$24.56	$24.83	$24.83	122,694
2018-10-12	$25.69	$26.00	$24.88	$25.09	$25.09	160,419
2018-10-11	$25.42	$25.96	$25.02	$25.02	$25.02	23,196
2018-10-10	$26.94	$27.47	$25.30	$25.65	$25.65	40,349
2018-10-09	$26.14	$26.80	$25.00	$26.78	$26.78	74,851
2018-10-08	$26.76	$28.54	$25.00	$25.43	$25.43	51,521
2018-10-05	$25.10	$26.60	$25.10	$26.37	$26.37	25,863
2018-10-04	$26.40	$26.97	$23.95	$25.00	$25.00	70,694
2018-10-03	$26.00	$27.25	$26.00	$26.84	$26.84	34,164
2018-10-02	$29.42	$29.75	$26.88	$27.01	$27.01	117,722
2018-10-01	$29.73	$30.92	$29.10	$29.53	$29.53	190,709
2018-09-28	$28.86	$29.81	$27.51	$29.22	$29.22	95,394
2018-09-27	$27.00	$29.00	$27.00	$28.55	$28.55	93,526
2018-09-26	$27.00	$27.44	$25.90	$27.00	$27.00	74,943
2018-09-25	$27.08	$27.83	$26.50	$27.03	$27.03	58,404
2018-09-24	$27.84	$27.84	$26.53	$27.54	$27.54	40,717
2018-09-21	$28.95	$28.95	$25.70	$27.23	$27.23	92,547
2018-09-20	$26.10	$28.87	$25.94	$28.87	$28.87	82,342
2018-09-19	$28.11	$28.64	$25.95	$26.04	$26.04	100,218
2018-09-18	$28.01	$29.00	$25.16	$28.35	$28.35	192,604
2018-09-17	$30.10	$31.00	$26.50	$27.99	$27.99	378,620
2018-09-14	$25.66	$36.00	$25.00	$32.65	$32.65	4,193,861

Principia Biopharma Inc (PRNB) News Headlines

Recent Principia Biopharma Inc (PRNB) News

Similar Companies to Principia Biopharma Inc (PRNB) in the None Industry

Stock Name	Stock Ticker	Industry	Sector	Employees
SPT Energy Group Inc	SEGYY	--	--	--
FIDELITY NEW JERSEY AMT TAXFREE MONEY MARKET FUND	FSJXX	--	--	--
Trustcash Holdings Inc	TCHH	--	--	--
WADDELL & REED ADVISORS CORE INVESTMENT FUND CLASS A	UNCMX	--	--	--
SUMMIT FINANCIAL CORP	SUMM1	--	--	--
MillerHoward Infrastructure Fund	INMEX	--	--	--
NORTHERN HIGH YIELD MUNICIPAL FUND	NHYMX	--	--	--
Haw Par Corporation Ltd	HAWPF	--	--	--
Griffin Cap Essential Asset Reit Inc - Class E	GCEA	--	--	--
Remy International Inc	REMY	--	--	--

Principia Biopharma Inc (PRNB) Exchange: NASDAQ