Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
2.810
-0.120 (-4.10%)
At close: May 18, 2026, 4:00 PM EDT
2.874
+0.064 (2.27%)
Pre-market: May 19, 2026, 8:40 AM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 2.94 | 2.98 | 2.75 | 2.81 | 2.81 | -4.10% | 3,703,813 |
| May 15, 2026 | 3.08 | 3.09 | 2.93 | 2.93 | 2.93 | -6.39% | 3,114,618 |
| May 14, 2026 | 3.30 | 3.35 | 3.11 | 3.13 | 3.13 | -4.28% | 2,244,191 |
| May 13, 2026 | 3.25 | 3.35 | 3.23 | 3.27 | 3.27 | -0.91% | 2,441,808 |
| May 12, 2026 | 3.25 | 3.36 | 3.19 | 3.30 | 3.30 | 1.85% | 3,057,331 |
| May 11, 2026 | 3.20 | 3.60 | 3.19 | 3.24 | 3.24 | 0.93% | 3,193,933 |
| May 8, 2026 | 3.21 | 3.40 | 3.09 | 3.21 | 3.21 | 3.05% | 2,446,467 |
| May 7, 2026 | 3.41 | 3.55 | 3.06 | 3.12 | 3.12 | -8.65% | 3,958,731 |
| May 6, 2026 | 3.45 | 3.49 | 3.28 | 3.41 | 3.41 | 0.59% | 2,698,945 |
| May 5, 2026 | 3.49 | 3.56 | 3.28 | 3.39 | 3.39 | -2.31% | 2,686,743 |
| May 4, 2026 | 3.40 | 3.58 | 3.37 | 3.47 | 3.47 | 1.76% | 1,183,540 |
| May 1, 2026 | 3.52 | 3.53 | 3.35 | 3.41 | 3.41 | -3.81% | 1,848,334 |
| Apr 30, 2026 | 3.54 | 3.69 | 3.50 | 3.55 | 3.55 | 0.42% | 1,558,903 |
| Apr 29, 2026 | 3.63 | 3.69 | 3.51 | 3.53 | 3.53 | -4.34% | 1,410,175 |
| Apr 28, 2026 | 3.64 | 3.80 | 3.62 | 3.69 | 3.69 | 0.54% | 1,572,764 |
| Apr 27, 2026 | 3.70 | 3.98 | 3.64 | 3.67 | 3.67 | -0.81% | 1,641,050 |
| Apr 24, 2026 | 3.82 | 3.87 | 3.66 | 3.70 | 3.70 | -3.65% | 1,593,860 |
| Apr 23, 2026 | 3.97 | 4.03 | 3.78 | 3.84 | 3.84 | -3.03% | 1,841,772 |
| Apr 22, 2026 | 3.82 | 3.97 | 3.81 | 3.96 | 3.96 | 3.94% | 1,772,472 |
| Apr 21, 2026 | 3.89 | 3.96 | 3.75 | 3.81 | 3.81 | -2.06% | 2,129,100 |
| Apr 20, 2026 | 3.77 | 3.92 | 3.70 | 3.89 | 3.89 | 2.10% | 1,064,907 |
| Apr 17, 2026 | 3.78 | 3.91 | 3.76 | 3.81 | 3.81 | 3.81% | 1,904,921 |
| Apr 16, 2026 | 3.79 | 3.79 | 3.61 | 3.67 | 3.67 | -3.17% | 1,519,384 |
| Apr 15, 2026 | 3.76 | 3.84 | 3.66 | 3.79 | 3.79 | 2.43% | 2,174,107 |
| Apr 14, 2026 | 3.69 | 3.87 | 3.65 | 3.70 | 3.70 | 1.09% | 2,443,367 |
| Apr 13, 2026 | 3.38 | 3.73 | 3.36 | 3.66 | 3.66 | 6.71% | 1,809,969 |
| Apr 10, 2026 | 3.50 | 3.54 | 3.27 | 3.43 | 3.43 | -2.28% | 1,688,113 |
| Apr 9, 2026 | 3.51 | 3.55 | 3.45 | 3.51 | 3.51 | -0.85% | 1,349,259 |
| Apr 8, 2026 | 3.67 | 3.71 | 3.44 | 3.54 | 3.54 | 3.81% | 1,732,064 |
| Apr 7, 2026 | 3.31 | 3.42 | 3.19 | 3.41 | 3.41 | 2.10% | 1,508,369 |
| Apr 6, 2026 | 3.31 | 3.50 | 3.29 | 3.34 | 3.34 | 0.60% | 2,149,976 |
| Apr 2, 2026 | 3.23 | 3.45 | 3.23 | 3.32 | 3.32 | -2.06% | 1,651,407 |
| Apr 1, 2026 | 3.55 | 3.73 | 3.38 | 3.39 | 3.39 | -2.59% | 2,196,271 |
| Mar 31, 2026 | 3.23 | 3.51 | 3.23 | 3.48 | 3.48 | 10.48% | 2,034,738 |
| Mar 30, 2026 | 3.37 | 3.42 | 3.04 | 3.15 | 3.15 | -6.80% | 3,919,462 |
| Mar 27, 2026 | 3.57 | 3.64 | 3.29 | 3.38 | 3.38 | -7.14% | 4,075,850 |
| Mar 26, 2026 | 3.56 | 3.84 | 3.56 | 3.64 | 3.64 | 0.28% | 1,807,664 |
| Mar 25, 2026 | 3.59 | 3.75 | 3.59 | 3.63 | 3.63 | 3.12% | 2,257,562 |
| Mar 24, 2026 | 3.51 | 3.58 | 3.43 | 3.52 | 3.52 | -1.68% | 2,192,587 |
| Mar 23, 2026 | 3.59 | 3.72 | 3.52 | 3.58 | 3.58 | 1.70% | 2,073,558 |
| Mar 20, 2026 | 3.69 | 3.77 | 3.52 | 3.52 | 3.52 | -4.35% | 6,010,449 |
| Mar 19, 2026 | 3.46 | 3.76 | 3.45 | 3.68 | 3.68 | 4.25% | 2,253,298 |
| Mar 18, 2026 | 3.65 | 3.72 | 3.53 | 3.53 | 3.53 | -4.85% | 2,322,630 |
| Mar 17, 2026 | 3.63 | 3.76 | 3.63 | 3.71 | 3.71 | 1.09% | 1,407,972 |
| Mar 16, 2026 | 3.72 | 3.77 | 3.57 | 3.67 | 3.67 | 0.55% | 1,762,239 |
| Mar 13, 2026 | 3.80 | 3.83 | 3.63 | 3.65 | 3.65 | -2.14% | 2,216,283 |
| Mar 12, 2026 | 3.99 | 3.99 | 3.67 | 3.73 | 3.73 | -2.61% | 2,643,539 |
| Mar 11, 2026 | 4.05 | 4.13 | 3.70 | 3.83 | 3.83 | -5.43% | 2,540,716 |
| Mar 10, 2026 | 4.16 | 4.40 | 4.01 | 4.05 | 4.05 | -1.46% | 2,255,677 |
| Mar 9, 2026 | 3.88 | 4.38 | 3.86 | 4.11 | 4.11 | 2.49% | 2,947,235 |