Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
3.130
-0.190 (-5.72%)
At close: Oct 14, 2026, 4:00 PM EDT
3.129
-0.001 (-0.02%)
After-hours: Oct 14, 2026, 7:57 PM EDT
Prime Medicine Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 4,017,171 |
| Oct 12, 2026 | 3.95 | 3.97 | 3.58 | 3.61 | 3.61 | -9.52% | 3,107,242 |
| Oct 9, 2026 | 3.57 | 4.14 | 3.54 | 3.99 | 3.99 | 11.45% | 7,985,561 |
| Oct 8, 2026 | 3.83 | 3.90 | 3.52 | 3.58 | 3.58 | -8.21% | 7,717,258 |
| Oct 7, 2026 | 3.36 | 4.02 | 3.30 | 3.90 | 3.90 | 11.43% | 11,129,355 |
| Oct 6, 2026 | 3.56 | 3.72 | 3.26 | 3.50 | 3.50 | 9.03% | 11,992,202 |
| Oct 5, 2026 | 3.00 | 3.26 | 2.88 | 3.21 | 3.21 | 7.72% | 4,619,735 |
| Oct 2, 2026 | 3.05 | 3.08 | 2.92 | 2.98 | 2.98 | -0.33% | 2,108,020 |
| Oct 1, 2026 | 3.05 | 3.11 | 2.98 | 2.99 | 2.99 | -2.13% | 2,783,695 |
| Sep 30, 2026 | 3.11 | 3.19 | 3.02 | 3.06 | 3.06 | -1.13% | 3,125,457 |
| Sep 29, 2026 | 2.93 | 3.14 | 2.88 | 3.09 | 3.09 | 7.48% | 3,593,583 |
| 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 |
| 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 |