Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.570
-0.020 (-0.56%)
At close: Sep 1, 2026, 4:00 PM EDT
3.540
-0.030 (-0.84%)
After-hours: Sep 1, 2026, 7:47 PM EDT
Prime Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 1, 2026 | 3.54 | 3.71 | 3.48 | 3.57 | 3.57 | -0.56% | 2,431,025 |
| Aug 31, 2026 | 3.54 | 3.64 | 3.46 | 3.59 | 3.59 | -0.55% | 2,085,651 |
| 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 |
| Aug 24, 2026 | 3.38 | 3.40 | 3.20 | 3.25 | 3.25 | -4.13% | 2,267,579 |
| Aug 21, 2026 | 3.26 | 3.49 | 3.24 | 3.39 | 3.39 | 4.63% | 3,602,652 |
| Aug 20, 2026 | 3.43 | 3.50 | 3.20 | 3.24 | 3.24 | -8.47% | 3,797,851 |
| Aug 19, 2026 | 3.29 | 3.59 | 3.25 | 3.54 | 3.54 | 16.07% | 6,791,332 |
| Aug 18, 2026 | 3.10 | 3.20 | 3.02 | 3.05 | 3.05 | -3.79% | 1,270,981 |
| Aug 17, 2026 | 3.07 | 3.19 | 3.02 | 3.17 | 3.17 | 2.59% | 1,500,655 |
| Aug 14, 2026 | 3.14 | 3.14 | 3.00 | 3.09 | 3.09 | -2.52% | 1,571,039 |
| Aug 13, 2026 | 3.23 | 3.29 | 3.13 | 3.17 | 3.17 | -0.94% | 1,888,902 |
| Aug 12, 2026 | 3.24 | 3.31 | 3.17 | 3.20 | 3.20 | -1.84% | 1,444,189 |
| Aug 11, 2026 | 3.20 | 3.29 | 3.09 | 3.26 | 3.26 | 3.49% | 2,258,047 |
| Aug 10, 2026 | 3.09 | 3.32 | 3.06 | 3.15 | 3.15 | 2.27% | 3,595,812 |
| Aug 7, 2026 | 3.00 | 3.12 | 2.97 | 3.08 | 3.08 | 4.41% | 1,976,941 |
| Aug 6, 2026 | 3.06 | 3.15 | 2.91 | 2.95 | 2.95 | -4.22% | 2,554,622 |
| Aug 5, 2026 | 2.98 | 3.12 | 2.89 | 3.08 | 3.08 | 3.36% | 3,145,003 |
| Aug 4, 2026 | 2.88 | 2.98 | 2.82 | 2.98 | 2.98 | 6.05% | 3,161,545 |
| Aug 3, 2026 | 2.91 | 2.91 | 2.72 | 2.81 | 2.81 | -3.77% | 3,953,389 |
| Jul 31, 2026 | 3.03 | 3.04 | 2.91 | 2.92 | 2.92 | -3.31% | 1,836,833 |
| Jul 30, 2026 | 3.04 | 3.14 | 2.99 | 3.02 | 3.02 | -0.33% | 2,162,931 |
| Jul 29, 2026 | 3.07 | 3.12 | 2.96 | 3.03 | 3.03 | -1.94% | 2,196,422 |
| Jul 28, 2026 | 3.00 | 3.10 | 2.87 | 3.09 | 3.09 | 2.66% | 3,096,534 |
| Jul 27, 2026 | 2.97 | 3.18 | 2.97 | 3.01 | 3.01 | 2.03% | 2,614,534 |
| Jul 24, 2026 | 3.00 | 3.03 | 2.86 | 2.95 | 2.95 | -0.67% | 2,402,952 |
| Jul 23, 2026 | 3.05 | 3.06 | 2.95 | 2.97 | 2.97 | -3.88% | 2,485,802 |
| Jul 22, 2026 | 3.11 | 3.16 | 3.04 | 3.09 | 3.09 | -0.96% | 2,182,014 |
| Jul 21, 2026 | 3.07 | 3.15 | 2.93 | 3.12 | 3.12 | 2.30% | 3,751,427 |
| Jul 20, 2026 | 3.15 | 3.22 | 3.02 | 3.05 | 3.05 | -2.56% | 3,290,225 |
| Jul 17, 2026 | 3.15 | 3.22 | 3.08 | 3.13 | 3.13 | -2.80% | 3,349,474 |
| Jul 16, 2026 | 3.44 | 3.45 | 3.17 | 3.22 | 3.22 | -7.74% | 3,678,781 |
| Jul 15, 2026 | 3.47 | 3.52 | 3.39 | 3.49 | 3.49 | 0.58% | 2,538,027 |
| Jul 14, 2026 | 3.48 | 3.56 | 3.39 | 3.47 | 3.47 | -1.28% | 3,513,239 |
| Jul 13, 2026 | 3.69 | 3.69 | 3.50 | 3.52 | 3.52 | -7.01% | 3,550,485 |
| Jul 10, 2026 | 4.20 | 4.27 | 3.62 | 3.78 | 3.78 | -10.64% | 6,656,560 |
| Jul 9, 2026 | 4.58 | 4.73 | 4.17 | 4.23 | 4.23 | -8.44% | 4,868,531 |
| Jul 8, 2026 | 4.31 | 4.83 | 4.30 | 4.62 | 4.62 | 15.79% | 11,421,894 |
| Jul 7, 2026 | 4.04 | 4.10 | 3.78 | 3.99 | 3.99 | - | 4,131,846 |
| Jul 6, 2026 | 3.83 | 4.01 | 3.66 | 3.99 | 3.99 | 3.10% | 4,452,286 |
| Jul 2, 2026 | 3.90 | 4.32 | 3.80 | 3.87 | 3.87 | -0.51% | 5,602,752 |
| Jul 1, 2026 | 3.64 | 3.96 | 3.61 | 3.89 | 3.89 | 5.42% | 3,802,310 |
| Jun 30, 2026 | 3.77 | 3.79 | 3.62 | 3.69 | 3.69 | -0.81% | 2,690,439 |
| Jun 29, 2026 | 3.73 | 3.94 | 3.58 | 3.72 | 3.72 | 8.45% | 5,294,359 |
| Jun 26, 2026 | 3.14 | 3.45 | 3.14 | 3.43 | 3.43 | 7.86% | 7,659,139 |
| Jun 25, 2026 | 3.11 | 3.24 | 3.02 | 3.18 | 3.18 | 1.92% | 2,833,888 |
| Jun 24, 2026 | 3.25 | 3.41 | 3.08 | 3.12 | 3.12 | -3.70% | 3,805,442 |
| Jun 23, 2026 | 3.29 | 3.55 | 3.23 | 3.24 | 3.24 | -3.86% | 2,965,536 |