Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
2.900
+0.110 (3.94%)
Dec 20, 2024, 4:00 PM EST - Market closed
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 20, 2024 | 2.76 | 3.05 | 2.73 | 2.90 | 2.90 | 3.94% | 2,448,812 |
| Dec 19, 2024 | 2.74 | 2.84 | 2.56 | 2.79 | 2.79 | 5.68% | 1,690,732 |
| Dec 18, 2024 | 2.90 | 2.94 | 2.60 | 2.64 | 2.64 | -9.28% | 1,733,656 |
| Dec 17, 2024 | 2.99 | 3.01 | 2.89 | 2.91 | 2.91 | -3.00% | 1,075,600 |
| Dec 16, 2024 | 2.91 | 3.04 | 2.83 | 3.00 | 3.00 | 4.17% | 1,389,221 |
| Dec 13, 2024 | 2.95 | 3.01 | 2.81 | 2.88 | 2.88 | -4.32% | 1,174,910 |
| Dec 12, 2024 | 3.13 | 3.13 | 2.94 | 3.01 | 3.01 | -4.75% | 1,381,421 |
| Dec 11, 2024 | 3.29 | 3.29 | 3.07 | 3.16 | 3.16 | -1.86% | 706,291 |
| Dec 10, 2024 | 3.28 | 3.40 | 3.18 | 3.22 | 3.22 | - | 1,636,443 |
| Dec 9, 2024 | 3.30 | 3.50 | 3.18 | 3.22 | 3.22 | -1.53% | 1,999,044 |
| Dec 6, 2024 | 3.01 | 3.28 | 2.98 | 3.27 | 3.27 | 10.10% | 815,463 |
| Dec 5, 2024 | 3.17 | 3.18 | 2.95 | 2.97 | 2.97 | -6.90% | 1,013,200 |
| Dec 4, 2024 | 3.17 | 3.25 | 3.12 | 3.19 | 3.19 | 1.92% | 804,778 |
| Dec 3, 2024 | 3.46 | 3.48 | 3.11 | 3.13 | 3.13 | -9.28% | 963,156 |
| Dec 2, 2024 | 3.35 | 3.52 | 3.30 | 3.45 | 3.45 | 4.86% | 981,713 |
| Nov 29, 2024 | 3.32 | 3.41 | 3.27 | 3.29 | 3.29 | -0.30% | 1,482,200 |
| Nov 27, 2024 | 3.34 | 3.39 | 3.28 | 3.30 | 3.30 | -1.20% | 756,500 |
| Nov 26, 2024 | 3.27 | 3.41 | 3.22 | 3.34 | 3.34 | 0.30% | 950,300 |
| Nov 25, 2024 | 3.25 | 3.53 | 3.25 | 3.33 | 3.33 | 4.06% | 1,665,800 |
| Nov 22, 2024 | 3.04 | 3.29 | 2.95 | 3.20 | 3.20 | 7.74% | 1,526,234 |
| Nov 21, 2024 | 3.00 | 3.07 | 2.85 | 2.97 | 2.97 | -0.67% | 991,900 |
| Nov 20, 2024 | 3.19 | 3.19 | 2.90 | 2.99 | 2.99 | -5.68% | 1,154,540 |
| Nov 19, 2024 | 3.15 | 3.24 | 3.06 | 3.17 | 3.17 | -0.31% | 986,909 |
| Nov 18, 2024 | 3.37 | 3.39 | 3.15 | 3.18 | 3.18 | -5.07% | 2,071,113 |
| Nov 15, 2024 | 3.61 | 3.61 | 3.30 | 3.35 | 3.35 | -6.94% | 1,403,040 |
| Nov 14, 2024 | 4.00 | 4.06 | 3.51 | 3.60 | 3.60 | -9.09% | 1,374,109 |
| Nov 13, 2024 | 4.03 | 4.49 | 3.96 | 3.96 | 3.96 | -8.33% | 1,494,044 |
| Nov 12, 2024 | 4.30 | 4.43 | 4.21 | 4.32 | 4.32 | -1.59% | 1,047,483 |
| Nov 11, 2024 | 4.23 | 4.71 | 4.09 | 4.39 | 4.39 | 7.07% | 2,671,500 |
| Nov 8, 2024 | 4.10 | 4.23 | 4.03 | 4.10 | 4.10 | - | 618,300 |
| Nov 7, 2024 | 4.10 | 4.24 | 4.06 | 4.10 | 4.10 | - | 712,216 |
| Nov 6, 2024 | 4.15 | 4.24 | 3.90 | 4.10 | 4.10 | -1.91% | 1,084,400 |
| Nov 5, 2024 | 3.89 | 4.19 | 3.85 | 4.18 | 4.18 | 5.56% | 679,400 |
| Nov 4, 2024 | 4.03 | 4.20 | 3.94 | 3.96 | 3.96 | -1.74% | 596,600 |
| Nov 1, 2024 | 3.90 | 4.05 | 3.85 | 4.03 | 4.03 | 3.87% | 528,300 |
| Oct 31, 2024 | 4.05 | 4.06 | 3.82 | 3.88 | 3.88 | -4.67% | 808,600 |
| Oct 30, 2024 | 4.08 | 4.24 | 4.01 | 4.07 | 4.07 | -0.25% | 422,647 |
| Oct 29, 2024 | 4.20 | 4.22 | 3.91 | 4.08 | 4.08 | -3.09% | 1,082,109 |
| Oct 28, 2024 | 4.12 | 4.22 | 4.05 | 4.21 | 4.21 | 4.47% | 784,914 |
| Oct 25, 2024 | 4.18 | 4.33 | 4.00 | 4.03 | 4.03 | -4.05% | 725,316 |
| Oct 24, 2024 | 3.99 | 4.23 | 3.95 | 4.20 | 4.20 | 5.26% | 820,000 |
| Oct 23, 2024 | 4.46 | 4.48 | 3.93 | 3.99 | 3.99 | -10.54% | 1,202,800 |
| Oct 22, 2024 | 4.31 | 4.48 | 4.07 | 4.46 | 4.46 | 2.06% | 832,147 |
| Oct 21, 2024 | 4.30 | 4.43 | 4.15 | 4.37 | 4.37 | -0.23% | 1,485,326 |
| Oct 18, 2024 | 3.86 | 4.39 | 3.85 | 4.38 | 4.38 | 15.26% | 2,334,612 |
| Oct 17, 2024 | 3.94 | 3.94 | 3.71 | 3.80 | 3.80 | -4.04% | 775,300 |
| Oct 16, 2024 | 3.80 | 4.03 | 3.76 | 3.96 | 3.96 | 5.04% | 1,484,320 |
| Oct 15, 2024 | 3.70 | 3.90 | 3.60 | 3.77 | 3.77 | 1.07% | 886,000 |
| Oct 14, 2024 | 3.61 | 3.74 | 3.56 | 3.73 | 3.73 | 2.47% | 855,600 |
| Oct 11, 2024 | 3.57 | 3.71 | 3.52 | 3.64 | 3.64 | 1.68% | 1,065,100 |
| Oct 10, 2024 | 3.50 | 3.59 | 3.45 | 3.58 | 3.58 | 0.56% | 843,806 |
| Oct 9, 2024 | 3.77 | 3.78 | 3.50 | 3.56 | 3.56 | -5.82% | 1,015,354 |
| Oct 8, 2024 | 3.63 | 3.94 | 3.61 | 3.78 | 3.78 | 3.56% | 2,258,500 |
| Oct 7, 2024 | 3.51 | 3.71 | 3.43 | 3.65 | 3.65 | 3.99% | 1,728,730 |
| Oct 4, 2024 | 3.41 | 3.65 | 3.40 | 3.51 | 3.51 | 2.93% | 1,522,050 |
| Oct 3, 2024 | 3.43 | 3.53 | 3.33 | 3.41 | 3.41 | -0.58% | 1,428,400 |
| Oct 2, 2024 | 3.42 | 3.57 | 3.28 | 3.43 | 3.43 | -0.58% | 3,039,800 |
| Oct 1, 2024 | 3.91 | 3.93 | 3.45 | 3.45 | 3.45 | -10.85% | 4,883,600 |
| Sep 30, 2024 | 4.23 | 5.02 | 3.82 | 3.87 | 3.87 | 11.85% | 33,263,475 |
| Sep 27, 2024 | 3.62 | 3.62 | 3.42 | 3.46 | 3.46 | -2.81% | 591,116 |
| Sep 26, 2024 | 3.49 | 3.56 | 3.39 | 3.56 | 3.56 | 4.40% | 477,901 |
| Sep 25, 2024 | 3.50 | 3.57 | 3.40 | 3.41 | 3.41 | -2.57% | 543,900 |
| Sep 24, 2024 | 3.65 | 3.68 | 3.50 | 3.50 | 3.50 | -2.78% | 807,451 |
| Sep 23, 2024 | 3.84 | 3.84 | 3.52 | 3.60 | 3.60 | -6.01% | 1,012,200 |
| Sep 20, 2024 | 3.91 | 3.93 | 3.76 | 3.83 | 3.83 | -2.05% | 1,283,400 |
| Sep 19, 2024 | 4.16 | 4.19 | 3.89 | 3.91 | 3.91 | -1.76% | 736,720 |
| Sep 18, 2024 | 4.01 | 4.23 | 3.90 | 3.98 | 3.98 | -0.50% | 831,727 |
| Sep 17, 2024 | 3.83 | 4.16 | 3.74 | 4.00 | 4.00 | 6.95% | 834,043 |
| Sep 16, 2024 | 4.08 | 4.11 | 3.71 | 3.74 | 3.74 | -8.56% | 653,079 |
| Sep 13, 2024 | 4.15 | 4.19 | 3.98 | 4.09 | 4.09 | 0.99% | 443,200 |
| Sep 12, 2024 | 4.09 | 4.14 | 3.93 | 4.05 | 4.05 | -0.98% | 681,100 |
| Sep 11, 2024 | 3.96 | 4.10 | 3.84 | 4.09 | 4.09 | 2.25% | 714,454 |
| Sep 10, 2024 | 3.67 | 4.06 | 3.61 | 4.00 | 4.00 | 8.70% | 751,632 |
| Sep 9, 2024 | 3.59 | 3.82 | 3.50 | 3.68 | 3.68 | 3.66% | 507,700 |
| Sep 6, 2024 | 3.72 | 3.79 | 3.47 | 3.55 | 3.55 | -5.33% | 692,261 |
| Sep 5, 2024 | 3.85 | 3.92 | 3.72 | 3.75 | 3.75 | -2.85% | 491,729 |
| Sep 4, 2024 | 3.86 | 4.03 | 3.75 | 3.86 | 3.86 | - | 405,120 |
| Sep 3, 2024 | 4.40 | 4.40 | 3.85 | 3.86 | 3.86 | -9.81% | 895,531 |
| Aug 30, 2024 | 4.32 | 4.39 | 4.20 | 4.28 | 4.28 | -0.70% | 370,700 |
| Aug 29, 2024 | 4.33 | 4.54 | 4.24 | 4.31 | 4.31 | 2.13% | 472,826 |
| Aug 28, 2024 | 4.29 | 4.49 | 4.17 | 4.22 | 4.22 | -2.09% | 275,318 |
| Aug 27, 2024 | 4.46 | 4.50 | 4.26 | 4.31 | 4.31 | -4.43% | 328,204 |
| Aug 26, 2024 | 4.52 | 4.67 | 4.44 | 4.51 | 4.51 | 2.04% | 479,900 |
| Aug 23, 2024 | 4.19 | 4.43 | 4.18 | 4.42 | 4.42 | 6.76% | 461,900 |
| Aug 22, 2024 | 4.40 | 4.44 | 4.13 | 4.14 | 4.14 | -5.91% | 310,567 |
| Aug 21, 2024 | 4.41 | 4.51 | 4.27 | 4.40 | 4.40 | 0.69% | 406,935 |
| Aug 20, 2024 | 4.50 | 4.59 | 4.24 | 4.37 | 4.37 | -3.53% | 657,933 |
| Aug 19, 2024 | 4.26 | 4.60 | 4.24 | 4.53 | 4.53 | 6.84% | 695,124 |
| Aug 16, 2024 | 4.38 | 4.45 | 4.17 | 4.24 | 4.24 | -3.42% | 461,900 |
| Aug 15, 2024 | 4.22 | 4.51 | 4.14 | 4.39 | 4.39 | 6.81% | 584,800 |
| Aug 14, 2024 | 4.35 | 4.35 | 4.03 | 4.11 | 4.11 | -4.20% | 645,405 |
| Aug 13, 2024 | 4.17 | 4.32 | 4.16 | 4.29 | 4.29 | 3.87% | 498,100 |
| Aug 12, 2024 | 4.21 | 4.31 | 3.99 | 4.13 | 4.13 | -1.67% | 654,648 |
| Aug 9, 2024 | 4.33 | 4.48 | 4.13 | 4.20 | 4.20 | -4.33% | 700,400 |
| Aug 8, 2024 | 4.62 | 4.66 | 4.30 | 4.39 | 4.39 | -0.23% | 568,363 |
| Aug 7, 2024 | 4.62 | 4.66 | 4.39 | 4.40 | 4.40 | -2.65% | 716,821 |
| Aug 6, 2024 | 4.63 | 4.89 | 4.40 | 4.52 | 4.52 | 0.44% | 634,621 |
| Aug 5, 2024 | 4.48 | 4.76 | 4.39 | 4.50 | 4.50 | -8.16% | 944,000 |
| Aug 2, 2024 | 5.05 | 5.18 | 4.76 | 4.90 | 4.90 | -5.59% | 1,060,500 |
| Aug 1, 2024 | 5.62 | 5.62 | 5.13 | 5.19 | 5.19 | -7.49% | 670,616 |