Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
4.350
-0.190 (-4.19%)
At close: Oct 30, 2025, 4:00 PM EDT
4.380
+0.030 (0.69%)
After-hours: Oct 30, 2025, 7:56 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2025 | 4.45 | 4.58 | 4.34 | 4.35 | 4.35 | -4.19% | 2,605,926 |
| 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 |
| Oct 8, 2025 | 5.92 | 6.85 | 5.85 | 6.45 | 6.45 | 9.88% | 6,046,820 |
| Oct 7, 2025 | 6.10 | 6.10 | 5.66 | 5.87 | 5.87 | -3.45% | 5,593,673 |
| Oct 6, 2025 | 6.62 | 6.94 | 6.04 | 6.08 | 6.08 | -3.80% | 4,452,317 |
| Oct 3, 2025 | 6.73 | 6.92 | 6.32 | 6.32 | 6.32 | -5.25% | 4,852,283 |
| Oct 2, 2025 | 5.68 | 6.70 | 5.61 | 6.67 | 6.67 | 19.32% | 5,659,094 |
| Oct 1, 2025 | 5.53 | 5.82 | 5.46 | 5.59 | 5.59 | 0.90% | 3,346,274 |
| Sep 30, 2025 | 5.33 | 5.63 | 5.28 | 5.54 | 5.54 | 4.14% | 3,242,071 |
| Sep 29, 2025 | 5.17 | 5.35 | 5.07 | 5.32 | 5.32 | 3.91% | 2,111,279 |
| Sep 26, 2025 | 5.28 | 5.31 | 4.87 | 5.12 | 5.12 | -1.92% | 2,637,247 |
| Sep 25, 2025 | 5.16 | 5.42 | 4.96 | 5.22 | 5.22 | -6.12% | 3,493,781 |
| Sep 24, 2025 | 5.44 | 5.63 | 5.36 | 5.56 | 5.56 | 3.15% | 3,820,312 |
| Sep 23, 2025 | 5.04 | 5.44 | 4.82 | 5.39 | 5.39 | 8.02% | 4,462,380 |
| Sep 22, 2025 | 4.89 | 5.04 | 4.72 | 4.99 | 4.99 | 2.04% | 2,419,199 |
| Sep 19, 2025 | 5.14 | 5.20 | 4.87 | 4.89 | 4.89 | -4.49% | 5,357,214 |
| Sep 18, 2025 | 4.69 | 5.17 | 4.69 | 5.12 | 5.12 | 10.11% | 6,218,394 |
| Sep 17, 2025 | 4.87 | 5.04 | 4.56 | 4.65 | 4.65 | -0.43% | 4,044,877 |
| Sep 16, 2025 | 3.96 | 4.70 | 3.96 | 4.67 | 4.67 | 16.46% | 5,131,142 |
| Sep 15, 2025 | 4.18 | 4.28 | 3.95 | 4.01 | 4.01 | -1.47% | 2,363,537 |
| Sep 12, 2025 | 4.13 | 4.13 | 3.94 | 4.07 | 4.07 | -0.25% | 2,712,886 |
| Sep 11, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | 4.88% | 2,650,019 |
| Sep 10, 2025 | 4.18 | 4.18 | 3.85 | 3.89 | 3.89 | -5.58% | 4,174,318 |
| Sep 9, 2025 | 3.90 | 4.12 | 3.77 | 4.12 | 4.12 | 5.91% | 3,568,024 |
| Sep 8, 2025 | 3.80 | 4.00 | 3.68 | 3.89 | 3.89 | 4.57% | 3,887,995 |
| Sep 5, 2025 | 3.45 | 3.72 | 3.41 | 3.72 | 3.72 | 9.41% | 2,778,158 |
| 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 |