Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
1.855
-0.135 (-6.78%)
Mar 31, 2025, 1:15 PM EDT - Market open
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2025 | 1.89 | 1.90 | 1.81 | 1.86 | - | -6.78% | 1,192,205 |
| Mar 28, 2025 | 1.96 | 2.07 | 1.91 | 1.99 | 1.99 | -0.50% | 739,289 |
| Mar 27, 2025 | 1.97 | 2.03 | 1.82 | 2.00 | 2.00 | 2.56% | 1,427,250 |
| Mar 26, 2025 | 1.93 | 1.97 | 1.85 | 1.95 | 1.95 | - | 1,082,930 |
| Mar 25, 2025 | 2.06 | 2.09 | 1.92 | 1.95 | 1.95 | -3.94% | 753,505 |
| Mar 24, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 2.03 | 4.10% | 881,517 |
| Mar 21, 2025 | 1.95 | 1.98 | 1.86 | 1.95 | 1.95 | -2.99% | 1,330,480 |
| Mar 20, 2025 | 2.06 | 2.30 | 1.94 | 2.01 | 2.01 | 0.50% | 2,064,017 |
| Mar 19, 2025 | 1.77 | 2.06 | 1.77 | 2.00 | 2.00 | 13.64% | 1,954,655 |
| Mar 18, 2025 | 1.75 | 1.80 | 1.65 | 1.76 | 1.76 | 0.57% | 2,155,028 |
| Mar 17, 2025 | 1.82 | 1.85 | 1.73 | 1.75 | 1.75 | -2.23% | 1,007,670 |
| Mar 14, 2025 | 1.75 | 1.84 | 1.73 | 1.79 | 1.79 | 4.07% | 877,612 |
| Mar 13, 2025 | 1.91 | 1.96 | 1.71 | 1.72 | 1.72 | -9.95% | 2,042,783 |
| Mar 12, 2025 | 1.92 | 2.00 | 1.85 | 1.91 | 1.91 | 0.53% | 1,679,714 |
| Mar 11, 2025 | 2.09 | 2.10 | 1.83 | 1.90 | 1.90 | -8.65% | 1,983,453 |
| Mar 10, 2025 | 2.31 | 2.39 | 2.03 | 2.08 | 2.08 | -13.33% | 1,884,676 |
| Mar 7, 2025 | 2.30 | 2.47 | 2.24 | 2.40 | 2.40 | 4.35% | 1,173,841 |
| Mar 6, 2025 | 2.25 | 2.35 | 2.20 | 2.30 | 2.30 | -0.43% | 1,227,390 |
| Mar 5, 2025 | 2.21 | 2.33 | 2.15 | 2.31 | 2.31 | 4.76% | 1,644,505 |
| Mar 4, 2025 | 2.19 | 2.30 | 2.12 | 2.21 | 2.21 | -1.34% | 1,353,097 |
| Mar 3, 2025 | 2.59 | 2.63 | 2.22 | 2.24 | 2.24 | -11.31% | 1,356,539 |
| Feb 28, 2025 | 2.41 | 2.55 | 2.33 | 2.52 | 2.52 | 4.13% | 974,176 |
| Feb 27, 2025 | 2.58 | 2.68 | 2.41 | 2.42 | 2.42 | -4.72% | 810,354 |
| Feb 26, 2025 | 2.70 | 2.73 | 2.50 | 2.54 | 2.54 | -4.15% | 834,273 |
| Feb 25, 2025 | 2.85 | 2.94 | 2.56 | 2.65 | 2.65 | -8.62% | 1,279,300 |
| Feb 24, 2025 | 2.99 | 3.09 | 2.79 | 2.90 | 2.90 | -2.19% | 890,904 |
| Feb 21, 2025 | 3.18 | 3.20 | 2.96 | 2.97 | 2.97 | -5.27% | 805,556 |
| Feb 20, 2025 | 3.24 | 3.29 | 3.07 | 3.13 | 3.13 | -4.72% | 1,241,191 |
| Feb 19, 2025 | 2.98 | 3.36 | 2.96 | 3.29 | 3.29 | 9.87% | 1,420,267 |
| Feb 18, 2025 | 2.91 | 3.27 | 2.90 | 2.99 | 2.99 | 5.28% | 1,623,418 |
| Feb 14, 2025 | 2.66 | 2.90 | 2.66 | 2.84 | 2.84 | 9.44% | 1,248,797 |
| Feb 13, 2025 | 2.58 | 2.66 | 2.51 | 2.60 | 2.60 | 1.76% | 646,287 |
| Feb 12, 2025 | 2.25 | 2.57 | 2.25 | 2.55 | 2.55 | 11.84% | 1,280,409 |
| Feb 11, 2025 | 2.38 | 2.46 | 2.26 | 2.28 | 2.28 | -5.79% | 1,418,009 |
| Feb 10, 2025 | 2.50 | 2.50 | 2.37 | 2.42 | 2.42 | -2.02% | 1,031,592 |
| Feb 7, 2025 | 2.53 | 2.63 | 2.46 | 2.47 | 2.47 | -1.98% | 1,034,368 |
| Feb 6, 2025 | 2.70 | 2.75 | 2.52 | 2.52 | 2.52 | -5.97% | 963,395 |
| Feb 5, 2025 | 2.61 | 2.75 | 2.60 | 2.68 | 2.68 | 3.47% | 1,331,014 |
| Feb 4, 2025 | 2.65 | 2.72 | 2.53 | 2.59 | 2.59 | -2.26% | 1,546,655 |
| Feb 3, 2025 | 2.70 | 2.75 | 2.60 | 2.65 | 2.65 | -5.36% | 1,054,485 |
| Jan 31, 2025 | 2.87 | 2.97 | 2.77 | 2.80 | 2.80 | -1.06% | 565,089 |
| Jan 30, 2025 | 2.83 | 2.92 | 2.77 | 2.83 | 2.83 | 2.91% | 622,479 |
| Jan 29, 2025 | 2.81 | 2.88 | 2.70 | 2.75 | 2.75 | -2.83% | 621,602 |
| Jan 28, 2025 | 3.05 | 3.05 | 2.82 | 2.83 | 2.83 | -6.60% | 764,302 |
| Jan 27, 2025 | 3.15 | 3.30 | 2.92 | 3.03 | 3.03 | -3.81% | 715,821 |
| Jan 24, 2025 | 3.20 | 3.34 | 3.13 | 3.15 | 3.15 | -3.37% | 700,017 |
| Jan 23, 2025 | 3.19 | 3.29 | 3.02 | 3.26 | 3.26 | 2.52% | 736,897 |
| Jan 22, 2025 | 2.92 | 3.24 | 2.88 | 3.18 | 3.18 | 9.28% | 1,671,245 |
| Jan 21, 2025 | 2.92 | 3.03 | 2.83 | 2.91 | 2.91 | 0.69% | 767,144 |
| Jan 17, 2025 | 2.90 | 3.00 | 2.87 | 2.89 | 2.89 | 0.70% | 480,235 |