Prime Medicine Inc. (PRME)
NASDAQ: PRME
· Real-Time Price · USD
6.32
-0.35 (-5.25%)
At close: Oct 03, 2025, 3:59 PM
6.45
2.06%
After-hours: Oct 03, 2025, 07:56 PM EDT
PRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 3, 2025 | 6.73 | 6.92 | 6.32 | 6.32 | 6.32 | -5.25% | 4,834,239 |
| Oct 2, 2025 | 5.68 | 6.70 | 5.61 | 6.67 | 6.67 | 19.32% | 5,659,100 |
| Oct 1, 2025 | 5.53 | 5.82 | 5.46 | 5.59 | 5.59 | 0.90% | 3,346,300 |
| Sep 30, 2025 | 5.33 | 5.63 | 5.28 | 5.54 | 5.54 | 4.14% | 3,242,100 |
| Sep 29, 2025 | 5.17 | 5.35 | 5.07 | 5.32 | 5.32 | 3.91% | 2,111,300 |
| Sep 26, 2025 | 5.28 | 5.31 | 4.87 | 5.12 | 5.12 | -1.92% | 2,637,247 |
| Sep 25, 2025 | 5.16 | 5.42 | 4.96 | 5.22 | 5.22 | -6.12% | 3,493,800 |
| Sep 24, 2025 | 5.44 | 5.63 | 5.36 | 5.56 | 5.56 | 3.15% | 3,820,312 |
| Sep 23, 2025 | 5.04 | 5.44 | 4.82 | 5.39 | 5.39 | 8.02% | 4,462,400 |
| Sep 22, 2025 | 4.89 | 5.04 | 4.72 | 4.99 | 4.99 | 2.04% | 2,419,200 |
| Sep 19, 2025 | 5.14 | 5.20 | 4.87 | 4.89 | 4.89 | -4.49% | 5,357,214 |
| Sep 18, 2025 | 4.69 | 5.17 | 4.69 | 5.12 | 5.12 | 10.11% | 6,218,400 |
| Sep 17, 2025 | 4.87 | 5.04 | 4.56 | 4.65 | 4.65 | -0.43% | 4,044,900 |
| Sep 16, 2025 | 3.96 | 4.70 | 3.96 | 4.67 | 4.67 | 16.46% | 5,131,142 |
| Sep 15, 2025 | 4.18 | 4.28 | 3.95 | 4.01 | 4.01 | -1.47% | 2,363,537 |
| Sep 12, 2025 | 4.13 | 4.13 | 3.94 | 4.07 | 4.07 | -0.25% | 2,712,900 |
| Sep 11, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | 4.88% | 2,650,019 |
| Sep 10, 2025 | 4.18 | 4.18 | 3.85 | 3.89 | 3.89 | -5.58% | 4,174,318 |
| Sep 9, 2025 | 3.90 | 4.12 | 3.77 | 4.12 | 4.12 | 5.91% | 3,568,024 |
| Sep 8, 2025 | 3.80 | 4.00 | 3.68 | 3.89 | 3.89 | 4.57% | 3,888,000 |
Page 1 of 38