Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.530
-0.180 (-4.85%)
At close: Mar 18, 2026, 4:00 PM EDT
3.580
+0.050 (1.42%)
After-hours: Mar 18, 2026, 7:58 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 18, 2026 | 3.65 | 3.72 | 3.53 | 3.53 | 3.53 | -4.85% | 2,302,434 |
| Mar 17, 2026 | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | 1.09% | 1,406,803 |
| Mar 16, 2026 | 3.72 | 3.77 | 3.57 | 3.67 | 3.67 | 0.55% | 1,761,799 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.63 | 3.65 | 3.65 | -2.14% | 1,902,419 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.67 | 3.73 | 3.73 | -2.61% | 2,639,803 |
| Mar 11, 2026 | 4.05 | 4.13 | 3.70 | 3.83 | 3.83 | -5.43% | 2,533,311 |
| Mar 10, 2026 | 4.16 | 4.40 | 4.01 | 4.05 | 4.05 | -1.46% | 2,247,767 |
| Mar 9, 2026 | 3.88 | 4.38 | 3.86 | 4.11 | 4.11 | 2.49% | 2,943,636 |
| Mar 6, 2026 | 3.80 | 4.09 | 3.73 | 4.01 | 4.01 | 2.04% | 2,553,150 |
| Mar 5, 2026 | 3.98 | 4.13 | 3.86 | 3.93 | 3.93 | -4.61% | 3,028,886 |
| Mar 4, 2026 | 4.28 | 4.37 | 4.12 | 4.12 | 4.12 | -2.60% | 2,125,979 |
| Mar 3, 2026 | 4.46 | 4.51 | 4.20 | 4.23 | 4.23 | -9.23% | 3,799,298 |
| Mar 2, 2026 | 4.40 | 4.77 | 4.39 | 4.66 | 4.66 | 0.87% | 3,361,197 |
| Feb 27, 2026 | 4.25 | 4.64 | 4.22 | 4.62 | 4.62 | 5.48% | 5,724,220 |
| Feb 26, 2026 | 4.12 | 4.48 | 4.10 | 4.38 | 4.38 | 6.05% | 7,473,860 |
| Feb 25, 2026 | 3.88 | 4.15 | 3.85 | 4.13 | 4.13 | 7.83% | 4,828,513 |
| Feb 24, 2026 | 3.35 | 3.86 | 3.35 | 3.83 | 3.83 | 14.67% | 3,454,089 |
| Feb 23, 2026 | 3.27 | 3.40 | 3.17 | 3.34 | 3.34 | 2.14% | 2,607,677 |
| Feb 20, 2026 | 3.28 | 3.37 | 3.20 | 3.27 | 3.27 | -1.80% | 1,673,808 |
| Feb 19, 2026 | 3.25 | 3.35 | 3.18 | 3.33 | 3.33 | 1.22% | 1,400,049 |
| Feb 18, 2026 | 3.28 | 3.39 | 3.22 | 3.29 | 3.29 | -0.60% | 1,107,438 |
| Feb 17, 2026 | 3.27 | 3.38 | 3.16 | 3.31 | 3.31 | 0.30% | 1,607,426 |
| Feb 13, 2026 | 3.35 | 3.47 | 3.28 | 3.30 | 3.30 | -0.60% | 1,436,091 |
| Feb 12, 2026 | 3.45 | 3.50 | 3.20 | 3.32 | 3.32 | -3.77% | 2,495,074 |
| Feb 11, 2026 | 3.42 | 3.46 | 3.28 | 3.45 | 3.45 | 0.88% | 1,476,921 |
| Feb 10, 2026 | 3.57 | 3.65 | 3.40 | 3.42 | 3.42 | -4.74% | 1,485,264 |
| Feb 9, 2026 | 3.58 | 3.62 | 3.40 | 3.59 | 3.59 | 0.56% | 1,908,113 |
| Feb 6, 2026 | 3.36 | 3.59 | 3.30 | 3.57 | 3.57 | 10.19% | 3,646,667 |
| Feb 5, 2026 | 3.42 | 3.45 | 3.21 | 3.24 | 3.24 | -6.76% | 4,524,191 |
| Feb 4, 2026 | 3.81 | 3.84 | 3.43 | 3.48 | 3.48 | -8.79% | 3,299,962 |
| Feb 3, 2026 | 3.86 | 4.03 | 3.55 | 3.81 | 3.81 | 0.26% | 2,780,447 |
| Feb 2, 2026 | 3.75 | 4.04 | 3.75 | 3.80 | 3.80 | -0.26% | 2,804,735 |
| Jan 30, 2026 | 4.04 | 4.21 | 3.76 | 3.81 | 3.81 | -8.19% | 3,745,908 |
| Jan 29, 2026 | 4.00 | 4.18 | 3.99 | 4.15 | 4.15 | 2.98% | 2,852,625 |
| Jan 28, 2026 | 4.35 | 4.40 | 4.01 | 4.03 | 4.03 | -5.84% | 2,143,346 |
| Jan 27, 2026 | 4.31 | 4.56 | 4.22 | 4.28 | 4.28 | 2.39% | 2,190,751 |
| Jan 26, 2026 | 4.40 | 4.41 | 4.08 | 4.18 | 4.18 | -5.64% | 2,155,087 |
| Jan 23, 2026 | 4.66 | 4.66 | 4.34 | 4.43 | 4.43 | -5.24% | 2,254,647 |
| Jan 22, 2026 | 4.01 | 4.70 | 3.99 | 4.68 | 4.68 | 16.58% | 5,014,790 |
| Jan 21, 2026 | 4.00 | 4.07 | 3.82 | 4.01 | 4.01 | 3.08% | 2,949,148 |
| Jan 20, 2026 | 3.77 | 4.00 | 3.73 | 3.89 | 3.89 | -2.26% | 2,592,553 |
| Jan 16, 2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3.98 | -0.25% | 3,697,137 |
| Jan 15, 2026 | 4.31 | 4.31 | 3.92 | 3.99 | 3.99 | -7.42% | 4,990,980 |
| Jan 14, 2026 | 4.16 | 4.60 | 4.08 | 4.31 | 4.31 | 3.61% | 4,264,959 |
| Jan 13, 2026 | 4.35 | 4.35 | 4.04 | 4.16 | 4.16 | -2.80% | 3,160,192 |
| Jan 12, 2026 | 4.06 | 4.34 | 4.00 | 4.28 | 4.28 | 8.63% | 4,498,740 |
| 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 |