Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.980
-0.010 (-0.25%)
At close: Jan 16, 2026, 4:00 PM EST
4.029
+0.049 (1.23%)
After-hours: Jan 16, 2026, 7:59 PM EST
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3.98 | -0.25% | 3,670,804 |
| Jan 15, 2026 | 4.31 | 4.31 | 3.92 | 3.99 | 3.99 | -7.42% | 4,986,450 |
| Jan 14, 2026 | 4.16 | 4.60 | 4.08 | 4.31 | 4.31 | 3.61% | 4,261,545 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.04 | 4.16 | 4.16 | -2.80% | 3,106,591 |
| Jan 12, 2026 | 4.06 | 4.34 | 4.00 | 4.28 | 4.28 | 8.63% | 4,495,944 |
| Jan 9, 2026 | 4.00 | 4.05 | 3.86 | 3.94 | 3.94 | 0.51% | 2,301,318 |
| Jan 8, 2026 | 4.00 | 4.00 | 3.85 | 3.92 | 3.92 | -2.97% | 2,256,032 |
| Jan 7, 2026 | 3.79 | 4.17 | 3.75 | 4.04 | 4.04 | 9.19% | 4,245,019 |
| Jan 6, 2026 | 3.60 | 3.87 | 3.56 | 3.70 | 3.70 | 3.64% | 4,313,353 |
| Jan 5, 2026 | 3.65 | 3.71 | 3.43 | 3.57 | 3.57 | 1.13% | 3,216,718 |
| Jan 2, 2026 | 3.50 | 3.54 | 3.33 | 3.53 | 3.53 | 1.73% | 3,183,357 |
| Dec 31, 2025 | 3.46 | 3.48 | 3.29 | 3.47 | 3.47 | 0.87% | 3,973,267 |
| Dec 30, 2025 | 3.37 | 3.51 | 3.34 | 3.44 | 3.44 | 2.08% | 2,499,235 |
| Dec 29, 2025 | 3.45 | 3.51 | 3.33 | 3.37 | 3.37 | -3.71% | 2,922,150 |
| Dec 26, 2025 | 3.57 | 3.59 | 3.47 | 3.50 | 3.50 | -1.96% | 2,589,606 |
| Dec 24, 2025 | 3.66 | 3.66 | 3.51 | 3.57 | 3.57 | -3.25% | 2,288,228 |
| Dec 23, 2025 | 3.72 | 3.79 | 3.62 | 3.69 | 3.69 | -0.27% | 2,291,890 |
| Dec 22, 2025 | 3.75 | 3.84 | 3.61 | 3.70 | 3.70 | 1.65% | 3,145,501 |
| Dec 19, 2025 | 3.64 | 3.85 | 3.61 | 3.64 | 3.64 | 1.11% | 16,396,133 |
| Dec 18, 2025 | 3.85 | 4.01 | 3.59 | 3.60 | 3.60 | -3.74% | 3,757,590 |
| Dec 17, 2025 | 3.94 | 4.12 | 3.72 | 3.74 | 3.74 | -3.61% | 2,315,270 |
| Dec 16, 2025 | 3.96 | 4.10 | 3.82 | 3.88 | 3.88 | -3.96% | 3,217,096 |
| Dec 15, 2025 | 4.22 | 4.24 | 3.95 | 4.04 | 4.04 | -1.46% | 2,586,935 |
| Dec 12, 2025 | 4.38 | 4.40 | 4.09 | 4.10 | 4.10 | -3.98% | 2,180,141 |
| Dec 11, 2025 | 4.33 | 4.42 | 4.14 | 4.27 | 4.27 | -1.39% | 2,066,208 |
| 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% | 2,987,208 |
| Dec 8, 2025 | 3.98 | 4.28 | 3.83 | 4.21 | 4.21 | 12.57% | 5,343,368 |
| 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% | 6,219,665 |
| Dec 3, 2025 | 3.30 | 3.64 | 3.27 | 3.61 | 3.61 | 9.39% | 3,509,341 |
| 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 |