Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.430
+0.250 (7.86%)
At close: Jun 26, 2026, 4:00 PM EDT
3.420
-0.010 (-0.29%)
After-hours: Jun 26, 2026, 7:08 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 3.14 | 3.45 | 3.14 | 3.43 | 3.43 | 7.86% | 7,638,158 |
| Jun 25, 2026 | 3.11 | 3.24 | 3.02 | 3.18 | 3.18 | 1.92% | 2,832,217 |
| Jun 24, 2026 | 3.25 | 3.41 | 3.08 | 3.12 | 3.12 | -3.70% | 3,802,977 |
| Jun 23, 2026 | 3.29 | 3.55 | 3.23 | 3.24 | 3.24 | -3.86% | 2,959,374 |
| Jun 22, 2026 | 3.33 | 3.57 | 3.30 | 3.37 | 3.37 | 4.33% | 3,491,881 |
| Jun 18, 2026 | 3.24 | 3.37 | 3.10 | 3.23 | 3.23 | 2.22% | 3,500,340 |
| Jun 17, 2026 | 2.91 | 3.27 | 2.87 | 3.16 | 3.16 | 10.10% | 4,211,334 |
| Jun 16, 2026 | 2.90 | 2.98 | 2.80 | 2.87 | 2.87 | -1.03% | 2,151,234 |
| Jun 15, 2026 | 2.92 | 3.06 | 2.84 | 2.90 | 2.90 | 4.50% | 2,913,521 |
| Jun 12, 2026 | 2.82 | 2.86 | 2.76 | 2.78 | 2.78 | -1.60% | 1,710,031 |
| Jun 11, 2026 | 2.71 | 2.87 | 2.67 | 2.82 | 2.82 | 4.06% | 2,502,541 |
| Jun 10, 2026 | 2.85 | 2.96 | 2.71 | 2.71 | 2.71 | -5.90% | 2,551,086 |
| Jun 9, 2026 | 2.99 | 3.05 | 2.79 | 2.88 | 2.88 | -2.70% | 2,358,522 |
| Jun 8, 2026 | 3.14 | 3.15 | 2.92 | 2.96 | 2.96 | -3.27% | 2,459,812 |
| Jun 5, 2026 | 3.44 | 3.44 | 2.94 | 3.06 | 3.06 | -11.82% | 4,486,318 |
| Jun 4, 2026 | 3.17 | 3.61 | 3.17 | 3.47 | 3.47 | 10.51% | 3,844,567 |
| Jun 3, 2026 | 3.27 | 3.27 | 3.08 | 3.14 | 3.14 | -2.18% | 3,372,870 |
| Jun 2, 2026 | 3.33 | 3.37 | 3.06 | 3.21 | 3.21 | -5.59% | 3,311,841 |
| Jun 1, 2026 | 3.54 | 3.54 | 3.28 | 3.40 | 3.40 | -4.23% | 2,493,832 |
| May 29, 2026 | 3.39 | 3.56 | 3.26 | 3.55 | 3.55 | 4.41% | 3,337,658 |
| May 28, 2026 | 3.25 | 3.43 | 3.12 | 3.40 | 3.40 | 3.03% | 2,276,276 |
| May 27, 2026 | 2.98 | 3.45 | 2.98 | 3.30 | 3.30 | 11.11% | 4,654,726 |
| May 26, 2026 | 3.01 | 3.05 | 2.89 | 2.97 | 2.97 | - | 2,332,390 |
| May 22, 2026 | 2.95 | 3.10 | 2.92 | 2.97 | 2.97 | 0.68% | 2,273,263 |
| May 21, 2026 | 2.81 | 2.97 | 2.75 | 2.95 | 2.95 | 4.24% | 1,996,225 |
| May 20, 2026 | 2.70 | 2.87 | 2.70 | 2.83 | 2.83 | 4.81% | 2,164,772 |
| May 19, 2026 | 2.78 | 2.81 | 2.68 | 2.70 | 2.70 | -3.91% | 2,235,340 |
| May 18, 2026 | 2.94 | 2.98 | 2.75 | 2.81 | 2.81 | -4.10% | 3,713,830 |
| 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 |