Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
4.210
-0.140 (-3.22%)
At close: Jul 25, 2025, 4:00 PM
4.200
-0.010 (-0.24%)
After-hours: Jul 25, 2025, 7:53 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 25, 2025 | 4.26 | 4.36 | 4.18 | 4.21 | 4.21 | -3.22% | 2,153,551 |
| 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 |
| Jun 25, 2025 | 2.48 | 2.52 | 2.18 | 2.42 | 2.42 | -1.63% | 4,335,694 |
| Jun 24, 2025 | 2.28 | 2.53 | 2.15 | 2.46 | 2.46 | 13.89% | 5,721,075 |
| Jun 23, 2025 | 2.03 | 2.28 | 2.02 | 2.16 | 2.16 | 4.35% | 4,271,301 |
| Jun 20, 2025 | 1.86 | 2.10 | 1.77 | 2.07 | 2.07 | 15.00% | 5,932,634 |
| Jun 18, 2025 | 1.62 | 1.97 | 1.56 | 1.80 | 1.80 | 11.46% | 4,657,744 |
| Jun 17, 2025 | 1.78 | 1.83 | 1.61 | 1.62 | 1.62 | 7.67% | 6,221,085 |
| Jun 16, 2025 | 1.50 | 1.53 | 1.41 | 1.50 | 1.50 | 2.74% | 1,068,274 |
| Jun 13, 2025 | 1.45 | 1.51 | 1.40 | 1.46 | 1.46 | - | 1,174,931 |
| Jun 12, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 991,830 |
| Jun 11, 2025 | 1.58 | 1.67 | 1.52 | 1.53 | 1.53 | -1.29% | 1,425,861 |
| Jun 10, 2025 | 1.66 | 1.76 | 1.54 | 1.55 | 1.55 | -7.19% | 1,998,721 |
| Jun 9, 2025 | 1.78 | 1.85 | 1.61 | 1.67 | 1.67 | -1.18% | 2,382,966 |
| Jun 6, 2025 | 1.42 | 1.71 | 1.40 | 1.69 | 1.69 | 24.26% | 4,962,233 |
| Jun 5, 2025 | 1.35 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 3,276,889 |
| Jun 4, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 788,546 |
| Jun 3, 2025 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,261,396 |
| Jun 2, 2025 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 1,040,540 |
| May 30, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 1,351,485 |
| May 29, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 1,083,925 |
| May 28, 2025 | 1.22 | 1.35 | 1.21 | 1.27 | 1.27 | - | 1,863,852 |
| May 27, 2025 | 1.27 | 1.32 | 1.20 | 1.27 | 1.27 | -1.55% | 1,639,293 |
| May 23, 2025 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 2,004,866 |
| May 22, 2025 | 1.15 | 1.26 | 1.11 | 1.23 | 1.23 | 5.58% | 2,280,517 |
| May 21, 2025 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 3,932,724 |
| May 20, 2025 | 1.33 | 1.34 | 1.11 | 1.18 | 1.18 | -11.99% | 7,920,150 |
| May 19, 2025 | 1.39 | 1.45 | 1.26 | 1.34 | 1.34 | -16.04% | 9,655,747 |
| May 16, 2025 | 1.28 | 1.60 | 1.23 | 1.59 | 1.59 | 26.19% | 3,244,839 |
| May 15, 2025 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 875,475 |
| May 14, 2025 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 1,225,430 |