Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.720
+0.320 (9.41%)
At close: Sep 5, 2025, 4:00 PM
3.790
+0.070 (1.88%)
After-hours: Sep 5, 2025, 7:59 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 3.45 | 3.72 | 3.41 | 3.72 | 3.72 | 9.41% | 2,725,484 |
| Sep 4, 2025 | 3.40 | 3.46 | 3.25 | 3.40 | 3.40 | 1.80% | 1,262,372 |
| Sep 3, 2025 | 3.18 | 3.49 | 3.10 | 3.34 | 3.34 | 7.05% | 2,335,693 |
| Sep 2, 2025 | 3.17 | 3.34 | 3.09 | 3.12 | 3.12 | -3.70% | 3,105,667 |
| Aug 29, 2025 | 3.45 | 3.48 | 3.18 | 3.24 | 3.24 | -5.81% | 3,038,476 |
| Aug 28, 2025 | 3.41 | 3.55 | 3.41 | 3.44 | 3.44 | 0.29% | 1,984,616 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.42 | 3.43 | 3.43 | -5.51% | 2,463,533 |
| Aug 26, 2025 | 3.52 | 3.66 | 3.44 | 3.63 | 3.63 | 3.12% | 1,817,701 |
| Aug 25, 2025 | 3.56 | 3.75 | 3.51 | 3.52 | 3.52 | -0.85% | 2,813,746 |
| Aug 22, 2025 | 3.30 | 3.64 | 3.24 | 3.55 | 3.55 | 10.25% | 3,116,352 |
| Aug 21, 2025 | 3.14 | 3.25 | 3.14 | 3.22 | 3.22 | -0.62% | 1,790,904 |
| Aug 20, 2025 | 3.22 | 3.32 | 3.09 | 3.24 | 3.24 | - | 4,146,688 |
| Aug 19, 2025 | 3.49 | 3.49 | 3.20 | 3.24 | 3.24 | -7.43% | 4,321,867 |
| Aug 18, 2025 | 3.63 | 3.70 | 3.50 | 3.50 | 3.50 | -1.96% | 2,367,928 |
| Aug 15, 2025 | 3.64 | 3.72 | 3.53 | 3.57 | 3.57 | -1.92% | 3,665,101 |
| Aug 14, 2025 | 3.66 | 3.78 | 3.58 | 3.64 | 3.64 | -4.46% | 2,377,764 |
| Aug 13, 2025 | 3.50 | 3.88 | 3.47 | 3.81 | 3.81 | 10.12% | 3,192,067 |
| Aug 12, 2025 | 3.60 | 3.69 | 3.35 | 3.46 | 3.46 | -1.42% | 4,899,178 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.46 | 3.51 | 3.51 | -7.27% | 4,745,165 |
| Aug 8, 2025 | 3.67 | 3.79 | 3.50 | 3.79 | 3.79 | 2.85% | 3,590,821 |
| Aug 7, 2025 | 4.04 | 4.14 | 3.61 | 3.68 | 3.68 | -9.58% | 6,621,088 |
| Aug 6, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -6.86% | 3,850,647 |
| Aug 5, 2025 | 4.46 | 4.50 | 4.14 | 4.37 | 4.37 | -2.89% | 4,070,903 |
| Aug 4, 2025 | 4.35 | 4.73 | 4.24 | 4.50 | 4.50 | 11.39% | 5,601,478 |
| Aug 1, 2025 | 3.51 | 4.07 | 3.51 | 4.04 | 4.04 | 8.02% | 4,744,561 |
| Jul 31, 2025 | 3.62 | 3.91 | 3.52 | 3.74 | 3.74 | -4.59% | 8,640,636 |
| Jul 30, 2025 | 3.90 | 4.14 | 3.85 | 3.92 | 3.92 | 2.35% | 2,376,034 |
| Jul 29, 2025 | 4.09 | 4.20 | 3.72 | 3.83 | 3.83 | -6.36% | 4,424,761 |
| Jul 28, 2025 | 4.22 | 4.26 | 4.08 | 4.09 | 4.09 | -2.85% | 1,876,165 |
| Jul 25, 2025 | 4.26 | 4.36 | 4.18 | 4.21 | 4.21 | -3.22% | 2,173,061 |
| Jul 24, 2025 | 4.60 | 4.67 | 4.24 | 4.35 | 4.35 | -6.25% | 3,627,257 |
| Jul 23, 2025 | 4.60 | 5.15 | 4.46 | 4.64 | 4.64 | 2.43% | 5,124,946 |
| Jul 22, 2025 | 4.58 | 4.69 | 4.44 | 4.53 | 4.53 | -0.88% | 3,545,598 |
| Jul 21, 2025 | 4.19 | 5.17 | 4.17 | 4.57 | 4.57 | 10.65% | 7,877,252 |
| Jul 18, 2025 | 3.96 | 4.19 | 3.90 | 4.13 | 4.13 | 5.90% | 6,281,299 |
| Jul 17, 2025 | 3.98 | 4.09 | 3.71 | 3.90 | 3.90 | -3.47% | 5,613,951 |
| Jul 16, 2025 | 4.27 | 4.38 | 3.83 | 4.04 | 4.04 | -5.83% | 7,387,829 |
| Jul 15, 2025 | 4.87 | 5.00 | 4.24 | 4.29 | 4.29 | -10.72% | 4,447,164 |
| Jul 14, 2025 | 4.29 | 4.84 | 4.24 | 4.81 | 4.81 | 10.46% | 4,711,092 |
| Jul 11, 2025 | 4.60 | 4.61 | 4.01 | 4.35 | 4.35 | -7.25% | 6,131,547 |
| Jul 10, 2025 | 4.50 | 4.79 | 4.21 | 4.69 | 4.69 | 3.30% | 6,060,920 |
| Jul 9, 2025 | 4.18 | 4.83 | 4.12 | 4.54 | 4.54 | 10.73% | 8,782,113 |
| Jul 8, 2025 | 3.85 | 4.13 | 3.77 | 4.10 | 4.10 | 7.89% | 5,457,292 |
| Jul 7, 2025 | 3.60 | 4.21 | 3.57 | 3.80 | 3.80 | 22.19% | 15,740,783 |
| Jul 3, 2025 | 3.23 | 3.50 | 3.02 | 3.11 | 3.11 | 1.30% | 3,704,342 |
| Jul 2, 2025 | 2.73 | 3.34 | 2.73 | 3.07 | 3.07 | 12.45% | 6,702,043 |
| Jul 1, 2025 | 2.43 | 2.78 | 2.28 | 2.73 | 2.73 | 10.53% | 3,643,500 |
| Jun 30, 2025 | 2.46 | 2.69 | 2.41 | 2.47 | 2.47 | 2.07% | 3,235,136 |
| Jun 27, 2025 | 2.70 | 2.78 | 2.33 | 2.42 | 2.42 | -8.68% | 5,498,650 |
| Jun 26, 2025 | 2.39 | 2.66 | 2.32 | 2.65 | 2.65 | 9.50% | 2,657,457 |