Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
1.680
-0.070 (-4.00%)
Apr 25, 2025, 4:00 PM EDT - Market closed
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25, 2025 | 1.73 | 1.79 | 1.62 | 1.69 | 1.69 | -3.43% | 1,027,920 |
| 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 |
| Mar 7, 2025 | 2.30 | 2.47 | 2.24 | 2.40 | 2.40 | 4.35% | 1,173,841 |
| Mar 6, 2025 | 2.25 | 2.35 | 2.20 | 2.30 | 2.30 | -0.43% | 1,227,390 |
| Mar 5, 2025 | 2.21 | 2.33 | 2.15 | 2.31 | 2.31 | 4.76% | 1,644,505 |
| Mar 4, 2025 | 2.19 | 2.30 | 2.12 | 2.21 | 2.21 | -1.34% | 1,353,097 |
| Mar 3, 2025 | 2.59 | 2.63 | 2.22 | 2.24 | 2.24 | -11.31% | 1,356,539 |
| Feb 28, 2025 | 2.41 | 2.55 | 2.33 | 2.52 | 2.52 | 4.13% | 974,176 |
| Feb 27, 2025 | 2.58 | 2.68 | 2.41 | 2.42 | 2.42 | -4.72% | 810,354 |
| Feb 26, 2025 | 2.70 | 2.73 | 2.50 | 2.54 | 2.54 | -4.15% | 834,273 |
| Feb 25, 2025 | 2.85 | 2.94 | 2.56 | 2.65 | 2.65 | -8.62% | 1,279,300 |
| Feb 24, 2025 | 2.99 | 3.09 | 2.79 | 2.90 | 2.90 | -2.19% | 890,904 |
| Feb 21, 2025 | 3.18 | 3.20 | 2.96 | 2.97 | 2.97 | -5.27% | 805,556 |
| Feb 20, 2025 | 3.24 | 3.29 | 3.07 | 3.13 | 3.13 | -4.72% | 1,241,191 |
| Feb 19, 2025 | 2.98 | 3.36 | 2.96 | 3.29 | 3.29 | 9.87% | 1,420,267 |
| Feb 18, 2025 | 2.91 | 3.27 | 2.90 | 2.99 | 2.99 | 5.28% | 1,623,418 |
| Feb 14, 2025 | 2.66 | 2.90 | 2.66 | 2.84 | 2.84 | 9.44% | 1,248,797 |
| Feb 13, 2025 | 2.58 | 2.66 | 2.51 | 2.60 | 2.60 | 1.76% | 646,287 |