Prime Medicine, Inc. PRME
NASDAQ · United States · Health Technology
$2.98-0.01 (-0.33%)
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |