Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.260
+0.110 (3.49%)
At close: Aug 11, 2026, 4:00 PM EDT
3.251
-0.009 (-0.29%)
After-hours: Aug 11, 2026, 7:52 PM EDT
Prime Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 11, 2026 | 3.20 | 3.29 | 3.09 | 3.26 | 3.26 | 3.49% | 2,242,590 |
| Aug 10, 2026 | 3.09 | 3.32 | 3.06 | 3.15 | 3.15 | 2.27% | 3,566,224 |
| Aug 7, 2026 | 3.00 | 3.12 | 2.97 | 3.08 | 3.08 | 4.41% | 1,968,897 |
| Aug 6, 2026 | 3.06 | 3.15 | 2.91 | 2.95 | 2.95 | -4.22% | 2,547,095 |
| Aug 5, 2026 | 2.98 | 3.12 | 2.89 | 3.08 | 3.08 | 3.36% | 3,143,668 |
| Aug 4, 2026 | 2.88 | 2.98 | 2.82 | 2.98 | 2.98 | 6.05% | 3,160,819 |
| 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 |
| Jun 22, 2026 | 3.33 | 3.57 | 3.30 | 3.37 | 3.37 | 4.33% | 3,500,758 |
| Jun 18, 2026 | 3.24 | 3.37 | 3.10 | 3.23 | 3.23 | 2.22% | 3,501,632 |
| 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 |