Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
1.335
-0.255 (-16.04%)
At close: May 19, 2025, 4:00 PM
1.330
-0.005 (-0.37%)
Pre-market: May 20, 2025, 8:38 AM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2025 | 1.39 | 1.45 | 1.26 | 1.34 | 1.34 | -16.04% | 9,655,747 |
| May 16, 2025 | 1.28 | 1.60 | 1.23 | 1.59 | 1.59 | 26.19% | 3,244,839 |
| May 15, 2025 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 875,475 |
| May 14, 2025 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 1,225,430 |
| May 13, 2025 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -5.22% | 1,402,773 |
| May 12, 2025 | 1.40 | 1.50 | 1.33 | 1.34 | 1.34 | 3.08% | 1,581,067 |
| May 9, 2025 | 1.33 | 1.49 | 1.27 | 1.30 | 1.30 | -1.52% | 1,394,928 |
| May 8, 2025 | 1.48 | 1.49 | 1.31 | 1.32 | 1.32 | -7.04% | 2,296,606 |
| May 7, 2025 | 1.40 | 1.42 | 1.33 | 1.42 | 1.42 | 6.77% | 1,227,875 |
| May 6, 2025 | 1.55 | 1.62 | 1.30 | 1.33 | 1.33 | -15.29% | 2,083,341 |
| May 5, 2025 | 1.69 | 1.71 | 1.55 | 1.57 | 1.57 | -6.55% | 1,448,548 |
| May 2, 2025 | 1.77 | 1.83 | 1.67 | 1.68 | 1.68 | -3.45% | 1,053,913 |
| May 1, 2025 | 1.76 | 1.80 | 1.65 | 1.74 | 1.74 | 0.58% | 805,916 |
| Apr 30, 2025 | 1.56 | 1.75 | 1.52 | 1.73 | 1.73 | 8.12% | 1,194,291 |
| Apr 29, 2025 | 1.66 | 1.69 | 1.57 | 1.60 | 1.60 | -3.61% | 902,023 |
| Apr 28, 2025 | 1.69 | 1.79 | 1.62 | 1.66 | 1.66 | -1.78% | 1,162,664 |
| Apr 25, 2025 | 1.73 | 1.79 | 1.62 | 1.69 | 1.69 | -3.43% | 1,031,329 |
| Apr 24, 2025 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 881,790 |
| Apr 23, 2025 | 1.83 | 1.86 | 1.70 | 1.78 | 1.78 | 5.33% | 2,838,022 |
| Apr 22, 2025 | 1.42 | 1.79 | 1.42 | 1.69 | 1.69 | 21.58% | 3,624,799 |
| Apr 21, 2025 | 1.24 | 1.55 | 1.20 | 1.39 | 1.39 | 12.10% | 2,575,335 |
| Apr 17, 2025 | 1.24 | 1.29 | 1.21 | 1.24 | 1.24 | - | 457,965 |
| Apr 16, 2025 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -6.06% | 806,156 |
| Apr 15, 2025 | 1.31 | 1.40 | 1.29 | 1.32 | 1.32 | -0.75% | 1,070,696 |
| Apr 14, 2025 | 1.38 | 1.42 | 1.28 | 1.33 | 1.33 | - | 1,444,792 |
| Apr 11, 2025 | 1.18 | 1.33 | 1.16 | 1.33 | 1.33 | 13.68% | 1,758,892 |
| Apr 10, 2025 | 1.23 | 1.29 | 1.13 | 1.17 | 1.17 | -6.40% | 1,828,250 |
| Apr 9, 2025 | 1.13 | 1.33 | 1.12 | 1.25 | 1.25 | 8.70% | 2,756,626 |
| Apr 8, 2025 | 1.36 | 1.42 | 1.14 | 1.15 | 1.15 | -11.54% | 1,704,659 |
| Apr 7, 2025 | 1.39 | 1.43 | 1.26 | 1.30 | 1.30 | -7.80% | 2,567,851 |
| Apr 4, 2025 | 1.53 | 1.54 | 1.37 | 1.41 | 1.41 | -12.42% | 2,742,943 |
| Apr 3, 2025 | 1.70 | 1.71 | 1.59 | 1.61 | 1.61 | -10.06% | 1,372,758 |
| Apr 2, 2025 | 1.78 | 1.91 | 1.75 | 1.79 | 1.79 | 0.28% | 976,713 |
| Apr 1, 2025 | 1.97 | 2.11 | 1.78 | 1.79 | 1.79 | -10.30% | 1,891,345 |
| Mar 31, 2025 | 1.89 | 2.00 | 1.80 | 1.99 | 1.99 | - | 2,890,467 |
| Mar 28, 2025 | 1.96 | 2.07 | 1.91 | 1.99 | 1.99 | -0.50% | 739,289 |
| Mar 27, 2025 | 1.97 | 2.03 | 1.82 | 2.00 | 2.00 | 2.56% | 1,427,250 |
| Mar 26, 2025 | 1.93 | 1.97 | 1.85 | 1.95 | 1.95 | - | 1,082,930 |
| Mar 25, 2025 | 2.06 | 2.09 | 1.92 | 1.95 | 1.95 | -3.94% | 753,505 |
| Mar 24, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 4.10% | 881,517 |
| Mar 21, 2025 | 1.95 | 1.98 | 1.86 | 1.95 | 1.95 | -2.99% | 1,330,480 |
| Mar 20, 2025 | 2.06 | 2.30 | 1.94 | 2.01 | 2.01 | 0.50% | 2,064,017 |
| Mar 19, 2025 | 1.77 | 2.06 | 1.77 | 2.00 | 2.00 | 13.64% | 1,954,655 |
| Mar 18, 2025 | 1.75 | 1.80 | 1.65 | 1.76 | 1.76 | 0.57% | 2,155,028 |
| Mar 17, 2025 | 1.82 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 1,007,670 |
| Mar 14, 2025 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | 4.07% | 877,612 |
| Mar 13, 2025 | 1.91 | 1.96 | 1.71 | 1.72 | 1.72 | -9.95% | 2,042,783 |
| Mar 12, 2025 | 1.92 | 2.00 | 1.85 | 1.91 | 1.91 | 0.53% | 1,679,714 |
| Mar 11, 2025 | 2.09 | 2.10 | 1.83 | 1.90 | 1.90 | -8.65% | 1,983,453 |
| Mar 10, 2025 | 2.31 | 2.39 | 2.03 | 2.08 | 2.08 | -13.33% | 1,884,676 |