Prime Medicine, Inc. - Common Stock (PRME)
3.1300
-0.0900 (-2.80%)
NASDAQ· Last Trade: Jul 18th, 9:47 AM EDT
Historical Prices For Prime Medicine, Inc. - Common Stock (PRME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 7/17/2026 | 3.15 | 3.22 | 3.08 | 3.13 | 3,349,457 | 3.13 |
| 7/16/2026 | 3.44 | 3.45 | 3.17 | 3.22 | 3,678,490 | 3.22 |
| 7/15/2026 | 3.47 | 3.52 | 3.38 | 3.49 | 2,537,466 | 3.49 |
| 7/14/2026 | 3.48 | 3.56 | 3.38 | 3.47 | 3,513,099 | 3.47 |
| 7/13/2026 | 3.69 | 3.69 | 3.50 | 3.52 | 3,550,016 | 3.52 |
| 7/10/2026 | 4.20 | 4.26 | 3.62 | 3.78 | 6,656,563 | 3.78 |
| 7/09/2026 | 4.58 | 4.73 | 4.17 | 4.23 | 4,866,153 | 4.23 |
| 7/08/2026 | 4.31 | 4.83 | 4.30 | 4.62 | 11,416,866 | 4.62 |
| 7/07/2026 | 4.04 | 4.10 | 3.78 | 3.99 | 4,126,995 | 3.99 |
| 7/06/2026 | 3.83 | 4.01 | 3.66 | 3.99 | 4,452,126 | 3.99 |
| 7/02/2026 | 3.90 | 4.32 | 3.79 | 3.87 | 5,602,753 | 3.87 |
| 7/01/2026 | 3.64 | 3.96 | 3.61 | 3.89 | 3,802,211 | 3.89 |
| 6/30/2026 | 3.77 | 3.79 | 3.62 | 3.69 | 2,689,218 | 3.69 |
| 6/29/2026 | 3.73 | 3.94 | 3.58 | 3.72 | 5,293,760 | 3.72 |
| 6/26/2026 | 3.14 | 3.45 | 3.14 | 3.43 | 7,659,140 | 3.43 |
| 6/25/2026 | 3.11 | 3.24 | 3.02 | 3.18 | 2,833,858 | 3.18 |
| 6/24/2026 | 3.25 | 3.41 | 3.08 | 3.12 | 3,805,192 | 3.12 |
| 6/23/2026 | 3.29 | 3.54 | 3.23 | 3.24 | 2,964,669 | 3.24 |
| 6/22/2026 | 3.33 | 3.57 | 3.29 | 3.37 | 3,500,706 | 3.37 |
| 6/18/2026 | 3.24 | 3.37 | 3.10 | 3.23 | 3,501,633 | 3.23 |
| 6/17/2026 | 2.91 | 3.27 | 2.87 | 3.16 | 4,211,270 | 3.16 |
| 6/16/2026 | 2.90 | 2.98 | 2.80 | 2.87 | 2,151,226 | 2.87 |
| 6/15/2026 | 2.92 | 3.06 | 2.84 | 2.90 | 2,913,489 | 2.90 |
| 6/12/2026 | 2.82 | 2.86 | 2.76 | 2.77 | 1,710,033 | 2.77 |
| 6/11/2026 | 2.71 | 2.87 | 2.67 | 2.82 | 2,501,333 | 2.82 |
| 6/10/2026 | 2.85 | 2.96 | 2.71 | 2.71 | 2,539,362 | 2.71 |
| 6/09/2026 | 2.99 | 3.05 | 2.79 | 2.88 | 2,354,283 | 2.88 |
| 6/08/2026 | 3.14 | 3.15 | 2.92 | 2.96 | 2,459,804 | 2.96 |
| 6/05/2026 | 3.44 | 3.44 | 2.94 | 3.06 | 4,486,319 | 3.06 |
| 6/04/2026 | 3.17 | 3.61 | 3.17 | 3.47 | 3,844,261 | 3.47 |
| 6/03/2026 | 3.27 | 3.27 | 3.08 | 3.14 | 3,367,106 | 3.14 |
| 6/02/2026 | 3.33 | 3.34 | 3.06 | 3.21 | 3,311,741 | 3.21 |
| 6/01/2026 | 3.54 | 3.54 | 3.28 | 3.40 | 2,493,833 | 3.40 |
| 5/29/2026 | 3.39 | 3.56 | 3.26 | 3.55 | 3,337,660 | 3.55 |
| 5/28/2026 | 3.25 | 3.43 | 3.12 | 3.40 | 2,273,936 | 3.40 |
| 5/27/2026 | 2.98 | 3.45 | 2.98 | 3.30 | 4,654,577 | 3.30 |
| 5/26/2026 | 3.01 | 3.05 | 2.89 | 2.97 | 2,331,089 | 2.97 |
| 5/22/2026 | 2.95 | 3.10 | 2.92 | 2.97 | 2,273,264 | 2.97 |
| 5/21/2026 | 2.81 | 2.97 | 2.75 | 2.95 | 1,996,225 | 2.95 |
| 5/20/2026 | 2.70 | 2.87 | 2.70 | 2.83 | 2,164,768 | 2.83 |
| 5/19/2026 | 2.78 | 2.81 | 2.68 | 2.70 | 2,235,340 | 2.70 |
| 5/18/2026 | 2.94 | 2.98 | 2.75 | 2.81 | 3,713,683 | 2.81 |
| 5/15/2026 | 3.08 | 3.09 | 2.93 | 2.93 | 3,114,619 | 2.93 |
| 5/14/2026 | 3.30 | 3.35 | 3.11 | 3.13 | 2,243,883 | 3.13 |
| 5/13/2026 | 3.25 | 3.35 | 3.23 | 3.27 | 2,441,534 | 3.27 |
| 5/12/2026 | 3.25 | 3.36 | 3.19 | 3.30 | 3,057,293 | 3.30 |
| 5/11/2026 | 3.20 | 3.60 | 3.19 | 3.24 | 3,193,933 | 3.24 |
| 5/08/2026 | 3.21 | 3.40 | 3.08 | 3.21 | 2,446,468 | 3.21 |
| 5/07/2026 | 3.41 | 3.55 | 3.06 | 3.12 | 3,958,556 | 3.12 |
| 5/06/2026 | 3.45 | 3.48 | 3.28 | 3.41 | 2,698,520 | 3.41 |
| 5/05/2026 | 3.49 | 3.56 | 3.28 | 3.39 | 2,686,643 | 3.39 |
| 5/04/2026 | 3.40 | 3.58 | 3.37 | 3.47 | 1,183,540 | 3.47 |
| 5/01/2026 | 3.52 | 3.53 | 3.35 | 3.41 | 1,848,334 | 3.41 |
| 4/30/2026 | 3.54 | 3.69 | 3.50 | 3.54 | 1,558,905 | 3.54 |
| 4/29/2026 | 3.63 | 3.69 | 3.51 | 3.53 | 1,410,166 | 3.53 |
| 4/28/2026 | 3.64 | 3.79 | 3.62 | 3.69 | 1,572,662 | 3.69 |
| 4/27/2026 | 3.70 | 3.98 | 3.64 | 3.67 | 1,636,683 | 3.67 |
| 4/24/2026 | 3.82 | 3.85 | 3.66 | 3.70 | 1,593,861 | 3.70 |
| 4/23/2026 | 3.97 | 4.03 | 3.78 | 3.84 | 1,841,525 | 3.84 |
| 4/22/2026 | 3.82 | 3.97 | 3.81 | 3.96 | 1,772,358 | 3.96 |
| 4/21/2026 | 3.89 | 3.96 | 3.75 | 3.81 | 2,129,100 | 3.81 |
| 4/20/2026 | 3.77 | 3.92 | 3.69 | 3.89 | 1,063,809 | 3.89 |