Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
4.550
+0.110 (2.48%)
At close: Nov 3, 2026, 4:00 PM EST
4.580
+0.030 (0.66%)
Pre-market: Nov 4, 2026, 4:05 AM EST
Prime Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 4.50 | 4.89 | 4.44 | 4.55 | 4.55 | 2.48% | 4,121,499 |
| Nov 2, 2026 | 4.86 | 4.86 | 4.36 | 4.44 | 4.44 | -5.93% | 4,124,766 |
| Oct 30, 2026 | 5.02 | 5.20 | 4.68 | 4.72 | 4.72 | -9.92% | 6,569,454 |
| Oct 29, 2026 | 5.29 | 5.91 | 5.19 | 5.24 | 5.24 | -2.24% | 10,354,578 |
| Oct 28, 2026 | 4.24 | 5.43 | 4.11 | 5.36 | 5.36 | 23.22% | 15,200,751 |
| Oct 27, 2026 | 3.62 | 4.41 | 3.57 | 4.35 | 4.35 | 20.50% | 8,824,720 |
| Oct 26, 2026 | 3.68 | 3.70 | 3.57 | 3.61 | 3.61 | -1.63% | 2,511,564 |
| Oct 23, 2026 | 3.70 | 3.70 | 3.38 | 3.67 | 3.67 | -1.61% | 4,562,932 |
| Oct 22, 2026 | 3.68 | 3.92 | 3.62 | 3.73 | 3.73 | -2.10% | 4,657,700 |
| Oct 21, 2026 | 3.92 | 4.01 | 3.80 | 3.81 | 3.81 | -2.81% | 2,438,712 |
| Oct 20, 2026 | 3.75 | 4.05 | 3.73 | 3.92 | 3.92 | 2.35% | 3,694,559 |
| Oct 19, 2026 | 3.56 | 3.87 | 3.49 | 3.83 | 3.83 | 10.37% | 4,250,461 |
| Oct 16, 2026 | 3.55 | 3.61 | 3.41 | 3.47 | 3.47 | -3.88% | 4,393,219 |
| Oct 15, 2026 | 3.12 | 3.65 | 3.06 | 3.61 | 3.61 | 15.34% | 6,299,858 |
| Oct 14, 2026 | 3.21 | 3.22 | 3.05 | 3.13 | 3.13 | -5.72% | 4,236,503 |
| Oct 13, 2026 | 3.61 | 3.61 | 3.27 | 3.32 | 3.32 | -8.03% | 4,064,665 |
| Oct 12, 2026 | 3.95 | 3.97 | 3.58 | 3.61 | 3.61 | -9.52% | 3,138,100 |
| Oct 9, 2026 | 3.57 | 4.14 | 3.54 | 3.99 | 3.99 | 11.45% | 8,066,435 |
| Oct 8, 2026 | 3.83 | 3.90 | 3.52 | 3.58 | 3.58 | -8.21% | 7,725,983 |
| Oct 7, 2026 | 3.36 | 4.02 | 3.30 | 3.90 | 3.90 | 11.43% | 11,202,328 |
| Oct 6, 2026 | 3.56 | 3.72 | 3.26 | 3.50 | 3.50 | 9.03% | 12,022,398 |
| Oct 5, 2026 | 3.00 | 3.26 | 2.88 | 3.21 | 3.21 | 7.72% | 4,716,863 |
| Oct 2, 2026 | 3.05 | 3.08 | 2.92 | 2.98 | 2.98 | -0.33% | 2,109,996 |
| Oct 1, 2026 | 3.05 | 3.11 | 2.98 | 2.99 | 2.99 | -2.13% | 2,829,802 |
| Sep 30, 2026 | 3.11 | 3.19 | 3.02 | 3.06 | 3.06 | -1.13% | 3,132,452 |
| Sep 29, 2026 | 2.93 | 3.14 | 2.88 | 3.09 | 3.09 | 7.48% | 3,605,632 |
| Sep 28, 2026 | 2.85 | 2.92 | 2.77 | 2.88 | 2.88 | -0.86% | 3,682,473 |
| Sep 25, 2026 | 3.42 | 3.44 | 2.88 | 2.90 | 2.90 | -5.54% | 7,116,280 |
| Sep 24, 2026 | 3.11 | 3.13 | 2.99 | 3.07 | 3.07 | -1.92% | 4,485,368 |
| Sep 23, 2026 | 3.53 | 3.53 | 3.12 | 3.13 | 3.13 | -11.58% | 3,334,198 |
| Sep 22, 2026 | 3.22 | 3.57 | 3.20 | 3.54 | 3.54 | 10.97% | 2,725,338 |
| Sep 21, 2026 | 3.19 | 3.27 | 3.10 | 3.19 | 3.19 | 2.24% | 2,946,303 |
| Sep 18, 2026 | 3.13 | 3.17 | 3.05 | 3.12 | 3.12 | -0.64% | 4,672,909 |
| Sep 17, 2026 | 3.11 | 3.39 | 3.10 | 3.14 | 3.14 | 4.67% | 3,253,757 |
| Sep 16, 2026 | 3.18 | 3.22 | 2.93 | 3.00 | 3.00 | -4.46% | 3,292,945 |
| Sep 15, 2026 | 3.18 | 3.22 | 3.00 | 3.14 | 3.14 | -1.26% | 2,574,618 |
| Sep 14, 2026 | 3.10 | 3.28 | 3.10 | 3.18 | 3.18 | 1.60% | 1,616,907 |
| Sep 11, 2026 | 3.38 | 3.44 | 3.10 | 3.13 | 3.13 | -6.57% | 3,077,070 |
| Sep 10, 2026 | 3.37 | 3.42 | 3.31 | 3.35 | 3.35 | -3.46% | 2,390,206 |
| Sep 9, 2026 | 3.47 | 3.54 | 3.29 | 3.47 | 3.47 | -2.53% | 4,225,349 |
| Sep 8, 2026 | 3.65 | 3.65 | 3.41 | 3.56 | 3.56 | -3.78% | 3,602,081 |
| Sep 4, 2026 | 3.83 | 3.86 | 3.65 | 3.70 | 3.70 | -0.27% | 1,619,295 |
| Sep 3, 2026 | 3.70 | 3.72 | 3.49 | 3.71 | 3.71 | 1.09% | 2,312,568 |
| Sep 2, 2026 | 3.50 | 3.71 | 3.47 | 3.67 | 3.67 | 2.80% | 2,473,918 |
| Sep 1, 2026 | 3.54 | 3.71 | 3.48 | 3.57 | 3.57 | -0.56% | 2,459,313 |
| Aug 31, 2026 | 3.54 | 3.64 | 3.46 | 3.59 | 3.59 | -0.55% | 2,092,566 |
| Aug 28, 2026 | 3.57 | 3.70 | 3.48 | 3.61 | 3.61 | -0.82% | 2,694,443 |
| Aug 27, 2026 | 3.55 | 3.67 | 3.48 | 3.64 | 3.64 | 1.68% | 1,832,802 |
| Aug 26, 2026 | 3.66 | 3.66 | 3.44 | 3.58 | 3.58 | -3.50% | 1,951,665 |
| Aug 25, 2026 | 3.30 | 3.71 | 3.29 | 3.71 | 3.71 | 14.15% | 3,320,951 |