Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
5.32
+0.20 (3.91%)
At close: Sep 29, 2025, 4:00 PM EDT
5.32
0.00 (0.00%)
After-hours: Sep 29, 2025, 5:19 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 5.17 | 5.35 | 5.07 | 5.32 | - | 3.91% | 2,103,187 |
| 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 |
| 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 |