Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.600
-0.140 (-3.74%)
At close: Dec 18, 2025, 4:00 PM EST
3.630
+0.030 (0.83%)
After-hours: Dec 18, 2025, 7:49 PM EST
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 3.85 | 4.01 | 3.59 | 3.60 | 3.60 | -3.74% | 3,723,544 |
| Dec 17, 2025 | 3.94 | 4.12 | 3.72 | 3.74 | 3.74 | -3.61% | 2,314,250 |
| Dec 16, 2025 | 3.96 | 4.10 | 3.82 | 3.88 | 3.88 | -3.96% | 3,124,475 |
| Dec 15, 2025 | 4.22 | 4.24 | 3.95 | 4.04 | 4.04 | -1.46% | 2,583,775 |
| Dec 12, 2025 | 4.38 | 4.40 | 4.09 | 4.10 | 4.10 | -3.98% | 2,172,504 |
| Dec 11, 2025 | 4.33 | 4.42 | 4.14 | 4.27 | 4.27 | -1.39% | 2,063,389 |
| Dec 10, 2025 | 4.14 | 4.34 | 3.95 | 4.33 | 4.33 | 3.34% | 3,936,779 |
| Dec 9, 2025 | 4.25 | 4.34 | 4.06 | 4.19 | 4.19 | -0.48% | 2,983,579 |
| Dec 8, 2025 | 3.98 | 4.28 | 3.83 | 4.21 | 4.21 | 12.57% | 5,331,928 |
| Dec 5, 2025 | 3.88 | 3.94 | 3.68 | 3.74 | 3.74 | -2.86% | 2,673,862 |
| Dec 4, 2025 | 3.58 | 4.08 | 3.58 | 3.85 | 3.85 | 6.65% | 6,217,488 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.27 | 3.61 | 3.61 | 9.39% | 3,507,068 |
| Dec 2, 2025 | 3.52 | 3.57 | 3.26 | 3.30 | 3.30 | -5.71% | 4,254,094 |
| Dec 1, 2025 | 3.70 | 3.74 | 3.48 | 3.50 | 3.50 | -8.38% | 2,676,238 |
| Nov 28, 2025 | 3.72 | 3.89 | 3.62 | 3.82 | 3.82 | 2.96% | 2,158,435 |
| Nov 26, 2025 | 3.75 | 3.78 | 3.62 | 3.71 | 3.71 | -0.27% | 1,994,360 |
| Nov 25, 2025 | 3.77 | 3.84 | 3.57 | 3.72 | 3.72 | -1.85% | 1,860,497 |
| Nov 24, 2025 | 3.68 | 3.82 | 3.67 | 3.79 | 3.79 | 4.41% | 3,554,037 |
| Nov 21, 2025 | 3.60 | 3.72 | 3.43 | 3.63 | 3.63 | -1.63% | 2,745,314 |
| Nov 20, 2025 | 3.83 | 4.04 | 3.59 | 3.69 | 3.69 | -0.81% | 5,069,155 |
| Nov 19, 2025 | 3.56 | 3.95 | 3.55 | 3.72 | 3.72 | 4.79% | 5,568,196 |
| Nov 18, 2025 | 3.79 | 3.83 | 3.47 | 3.55 | 3.55 | -7.07% | 4,556,098 |
| Nov 17, 2025 | 3.41 | 3.82 | 3.33 | 3.82 | 3.82 | 13.35% | 8,382,425 |
| Nov 14, 2025 | 3.18 | 3.53 | 3.17 | 3.37 | 3.37 | 1.20% | 4,072,024 |
| Nov 13, 2025 | 3.53 | 3.56 | 3.27 | 3.33 | 3.33 | -6.20% | 4,112,532 |
| Nov 12, 2025 | 3.92 | 4.00 | 3.53 | 3.55 | 3.55 | -9.44% | 4,187,213 |
| Nov 11, 2025 | 3.50 | 3.94 | 3.45 | 3.92 | 3.92 | 11.21% | 4,177,354 |
| Nov 10, 2025 | 4.09 | 4.11 | 3.52 | 3.53 | 3.53 | -7.48% | 4,706,260 |
| Nov 7, 2025 | 4.00 | 4.07 | 3.57 | 3.81 | 3.81 | -8.85% | 5,945,407 |
| Nov 6, 2025 | 4.43 | 4.44 | 4.17 | 4.18 | 4.18 | -5.00% | 2,032,632 |
| Nov 5, 2025 | 4.31 | 4.46 | 4.13 | 4.40 | 4.40 | 2.33% | 3,508,756 |
| Nov 4, 2025 | 4.29 | 4.56 | 4.27 | 4.30 | 4.30 | -5.70% | 3,118,236 |
| Nov 3, 2025 | 4.94 | 4.98 | 4.45 | 4.56 | 4.56 | -7.69% | 2,969,204 |
| Oct 31, 2025 | 4.37 | 5.03 | 4.31 | 4.94 | 4.94 | 13.56% | 6,660,267 |
| Oct 30, 2025 | 4.45 | 4.58 | 4.34 | 4.35 | 4.35 | -4.19% | 2,627,082 |
| Oct 29, 2025 | 4.86 | 4.86 | 4.47 | 4.54 | 4.54 | -5.81% | 3,744,250 |
| Oct 28, 2025 | 5.10 | 5.11 | 4.74 | 4.82 | 4.82 | -6.41% | 3,190,488 |
| Oct 27, 2025 | 5.00 | 5.20 | 4.77 | 5.15 | 5.15 | -3.38% | 4,812,572 |
| Oct 24, 2025 | 5.50 | 5.55 | 5.30 | 5.33 | 5.33 | -0.93% | 1,819,687 |
| Oct 23, 2025 | 5.18 | 5.43 | 5.00 | 5.38 | 5.38 | 5.28% | 2,709,759 |
| Oct 22, 2025 | 5.50 | 5.63 | 4.93 | 5.11 | 5.11 | -8.59% | 5,861,373 |
| Oct 21, 2025 | 6.19 | 6.30 | 5.58 | 5.59 | 5.59 | -9.55% | 3,152,667 |
| Oct 20, 2025 | 5.63 | 6.23 | 5.57 | 6.18 | 6.18 | 13.39% | 4,037,032 |
| Oct 17, 2025 | 5.65 | 5.76 | 5.39 | 5.45 | 5.45 | -6.03% | 3,566,335 |
| Oct 16, 2025 | 6.42 | 6.56 | 5.75 | 5.80 | 5.80 | -8.95% | 3,293,023 |
| Oct 15, 2025 | 6.19 | 6.65 | 5.91 | 6.37 | 6.37 | 6.34% | 5,666,972 |
| Oct 14, 2025 | 5.48 | 6.11 | 5.25 | 5.99 | 5.99 | 6.02% | 4,354,564 |
| Oct 13, 2025 | 5.83 | 5.90 | 5.43 | 5.65 | 5.65 | -0.53% | 3,085,318 |
| Oct 10, 2025 | 6.28 | 6.42 | 5.50 | 5.68 | 5.68 | -8.83% | 5,673,740 |
| Oct 9, 2025 | 6.38 | 6.44 | 6.08 | 6.23 | 6.23 | -3.41% | 3,794,064 |