Prime Medicine, Inc. PRME
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$2,98-0,01 (-0,33 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $2,99 | -2,13 % | $3,05 | $3,11 | $2,98 | 2,83M |
| 2026-09-30 | $3,06 | -1,13 % | $3,11 | $3,19 | $3,02 | 3,13M |
| 2026-09-29 | $3,09 | +7,48 % | $2,93 | $3,13 | $2,88 | 3,61M |
| 2026-09-28 | $2,88 | -0,86 % | $2,85 | $2,92 | $2,77 | 3,68M |
| 2026-09-25 | $2,90 | -5,54 % | $3,42 | $3,44 | $2,88 | 7,12M |
| 2026-09-24 | $3,07 | -1,92 % | $3,11 | $3,13 | $2,99 | 4,49M |
| 2026-09-23 | $3,13 | -11,58 % | $3,53 | $3,53 | $3,12 | 3,33M |
| 2026-09-22 | $3,54 | +10,97 % | $3,22 | $3,57 | $3,20 | 2,72M |
| 2026-09-21 | $3,19 | +2,24 % | $3,19 | $3,27 | $3,10 | 2,95M |
| 2026-09-18 | $3,12 | -0,64 % | $3,13 | $3,17 | $3,05 | 4,67M |
| 2026-09-17 | $3,14 | +4,67 % | $3,11 | $3,39 | $3,10 | 3,25M |
| 2026-09-16 | $3,00 | -4,46 % | $3,18 | $3,22 | $2,93 | 3,29M |
| 2026-09-15 | $3,14 | -1,26 % | $3,18 | $3,22 | $3,00 | 2,57M |
| 2026-09-14 | $3,18 | +1,60 % | $3,10 | $3,28 | $3,10 | 1,62M |
| 2026-09-11 | $3,13 | -6,57 % | $3,38 | $3,44 | $3,10 | 3,08M |
| 2026-09-10 | $3,35 | -3,46 % | $3,37 | $3,42 | $3,31 | 2,39M |
| 2026-09-09 | $3,47 | -2,53 % | $3,47 | $3,54 | $3,29 | 4,22M |
| 2026-09-08 | $3,56 | -3,78 % | $3,65 | $3,65 | $3,41 | 3,60M |
| 2026-09-04 | $3,70 | -0,27 % | $3,83 | $3,86 | $3,65 | 1,62M |
| 2026-09-03 | $3,71 | +1,09 % | $3,70 | $3,72 | $3,49 | 2,31M |
| 2026-09-02 | $3,67 | +2,80 % | $3,50 | $3,70 | $3,47 | 2,47M |
| 2026-09-01 | $3,57 | -0,56 % | $3,54 | $3,71 | $3,48 | 2,45M |
| 2026-08-31 | $3,59 | -0,55 % | $3,54 | $3,63 | $3,46 | 2,09M |
| 2026-08-28 | $3,61 | -0,82 % | $3,57 | $3,70 | $3,48 | 2,69M |
| 2026-08-27 | $3,64 | +1,68 % | $3,55 | $3,66 | $3,48 | 1,83M |
| 2026-08-26 | $3,58 | -3,50 % | $3,66 | $3,66 | $3,43 | 1,95M |
| 2026-08-25 | $3,71 | +14,15 % | $3,30 | $3,71 | $3,29 | 3,32M |
| 2026-08-24 | $3,25 | -4,13 % | $3,38 | $3,40 | $3,19 | 2,27M |
| 2026-08-21 | $3,39 | +4,63 % | $3,26 | $3,49 | $3,24 | 3,60M |
| 2026-08-20 | $3,24 | -8,47 % | $3,43 | $3,50 | $3,20 | 3,80M |
| 2026-08-19 | $3,54 | +16,07 % | $3,29 | $3,59 | $3,25 | 6,79M |
| 2026-08-18 | $3,05 | -3,79 % | $3,10 | $3,20 | $3,02 | 1,27M |
| 2026-08-17 | $3,17 | +2,59 % | $3,07 | $3,19 | $3,02 | 1,50M |
| 2026-08-14 | $3,09 | -2,52 % | $3,14 | $3,14 | $3,00 | 1,57M |
| 2026-08-13 | $3,17 | -0,94 % | $3,23 | $3,29 | $3,13 | 1,89M |
| 2026-08-12 | $3,20 | -1,84 % | $3,24 | $3,31 | $3,17 | 1,44M |
| 2026-08-11 | $3,26 | +3,49 % | $3,20 | $3,29 | $3,09 | 2,26M |
| 2026-08-10 | $3,15 | +2,27 % | $3,09 | $3,32 | $3,06 | 3,60M |
| 2026-08-07 | $3,08 | +4,41 % | $3,00 | $3,12 | $2,97 | 1,98M |
| 2026-08-06 | $2,95 | -4,22 % | $3,06 | $3,15 | $2,91 | 2,55M |
| 2026-08-05 | $3,08 | +3,36 % | $2,98 | $3,12 | $2,89 | 3,15M |
| 2026-08-04 | $2,98 | +6,05 % | $2,88 | $2,98 | $2,82 | 3,16M |
| 2026-08-03 | $2,81 | -3,77 % | $2,91 | $2,91 | $2,72 | 3,95M |
| 2026-07-31 | $2,92 | -3,31 % | $3,03 | $3,04 | $2,91 | 1,84M |
| 2026-07-30 | $3,02 | -0,33 % | $3,04 | $3,14 | $2,98 | 2,16M |
| 2026-07-29 | $3,03 | -1,94 % | $3,07 | $3,12 | $2,95 | 2,20M |
| 2026-07-28 | $3,09 | +2,66 % | $3,00 | $3,10 | $2,87 | 3,09M |
| 2026-07-27 | $3,01 | +2,03 % | $2,97 | $3,18 | $2,97 | 2,61M |
| 2026-07-24 | $2,95 | -0,67 % | $3,00 | $3,03 | $2,86 | 2,40M |
| 2026-07-23 | $2,97 | -3,88 % | $3,05 | $3,06 | $2,95 | 2,49M |
| 2026-07-22 | $3,09 | -0,96 % | $3,11 | $3,16 | $3,04 | 2,18M |
| 2026-07-21 | $3,12 | +2,30 % | $3,07 | $3,15 | $2,93 | 3,75M |
| 2026-07-20 | $3,05 | -2,56 % | $3,15 | $3,22 | $3,02 | 3,29M |
| 2026-07-17 | $3,13 | -2,80 % | $3,15 | $3,22 | $3,08 | 3,35M |
| 2026-07-16 | $3,22 | -7,74 % | $3,44 | $3,45 | $3,17 | 3,68M |
| 2026-07-15 | $3,49 | +0,58 % | $3,47 | $3,52 | $3,38 | 2,54M |
| 2026-07-14 | $3,47 | -1,28 % | $3,48 | $3,56 | $3,38 | 3,51M |
| 2026-07-13 | $3,52 | -7,01 % | $3,69 | $3,69 | $3,49 | 3,55M |
| 2026-07-10 | $3,78 | -10,64 % | $4,20 | $4,26 | $3,62 | 6,66M |
| 2026-07-09 | $4,23 | -8,44 % | $4,58 | $4,73 | $4,17 | 4,87M |
| 2026-07-08 | $4,62 | +15,79 % | $4,31 | $4,82 | $4,30 | 11,42M |
| 2026-07-07 | $3,99 | 0,00 % | $4,04 | $4,10 | $3,78 | 4,13M |
| 2026-07-06 | $3,99 | +3,10 % | $3,83 | $4,01 | $3,66 | 4,45M |
| 2026-07-02 | $3,87 | -0,51 % | $3,90 | $4,32 | $3,80 | 5,60M |
| 2026-07-01 | $3,89 | +5,42 % | $3,64 | $3,95 | $3,61 | 3,80M |
| 2026-06-30 | $3,69 | -0,81 % | $3,77 | $3,79 | $3,62 | 2,69M |
| 2026-06-29 | $3,72 | +8,45 % | $3,73 | $3,94 | $3,58 | 5,29M |
| 2026-06-26 | $3,43 | +7,86 % | $3,14 | $3,45 | $3,14 | 7,66M |
| 2026-06-25 | $3,18 | +1,92 % | $3,11 | $3,24 | $3,02 | 2,83M |
| 2026-06-24 | $3,12 | -3,70 % | $3,25 | $3,41 | $3,08 | 3,81M |
| 2026-06-23 | $3,24 | -3,86 % | $3,29 | $3,55 | $3,23 | 2,97M |
| 2026-06-22 | $3,37 | +4,33 % | $3,33 | $3,57 | $3,30 | 3,50M |
| 2026-06-18 | $3,23 | +2,22 % | $3,24 | $3,37 | $3,10 | 3,50M |
| 2026-06-17 | $3,16 | +10,10 % | $2,91 | $3,27 | $2,87 | 4,21M |
| 2026-06-16 | $2,87 | -1,03 % | $2,90 | $2,97 | $2,80 | 2,15M |
| 2026-06-15 | $2,90 | +4,50 % | $2,92 | $3,06 | $2,84 | 2,91M |
| 2026-06-12 | $2,78 | -1,60 % | $2,82 | $2,86 | $2,76 | 1,71M |
| 2026-06-11 | $2,82 | +4,06 % | $2,71 | $2,87 | $2,67 | 2,50M |
| 2026-06-10 | $2,71 | -5,90 % | $2,85 | $2,96 | $2,71 | 2,55M |
| 2026-06-09 | $2,88 | -2,70 % | $2,99 | $3,05 | $2,79 | 2,36M |
| 2026-06-08 | $2,96 | -3,27 % | $3,14 | $3,15 | $2,92 | 2,46M |
| 2026-06-05 | $3,06 | -11,82 % | $3,44 | $3,44 | $2,94 | 4,49M |
| 2026-06-04 | $3,47 | +10,51 % | $3,17 | $3,61 | $3,17 | 3,84M |
| 2026-06-03 | $3,14 | -2,18 % | $3,27 | $3,27 | $3,08 | 3,37M |
| 2026-06-02 | $3,21 | -5,59 % | $3,33 | $3,37 | $3,06 | 3,31M |
| 2026-06-01 | $3,40 | -4,23 % | $3,54 | $3,54 | $3,28 | 2,49M |
| 2026-05-29 | $3,55 | +4,41 % | $3,39 | $3,56 | $3,26 | 3,34M |
| 2026-05-28 | $3,40 | +3,03 % | $3,25 | $3,43 | $3,12 | 2,28M |
| 2026-05-27 | $3,30 | +11,11 % | $2,98 | $3,45 | $2,98 | 4,65M |
| 2026-05-26 | $2,97 | 0,00 % | $3,01 | $3,05 | $2,89 | 2,33M |