Prime Medicine Inc. (PRME)
1.16
-0.09 (-7.20%)
At close: Apr 10, 2025, 12:11 PM
Prime Medicine Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 9, 2025 | 1.13 | 1.33 | 1.12 | 1.25 | 0.10 | 8.70% | 2,751,336 |
| Apr 8, 2025 | 1.36 | 1.42 | 1.14 | 1.15 | -0.15 | -11.54% | 1,704,700 |
| Apr 7, 2025 | 1.39 | 1.43 | 1.26 | 1.30 | -0.11 | -7.80% | 2,567,900 |
| Apr 4, 2025 | 1.53 | 1.54 | 1.37 | 1.41 | -0.20 | -12.42% | 2,742,943 |
| Apr 3, 2025 | 1.70 | 1.71 | 1.58 | 1.61 | -0.18 | -10.06% | 1,372,800 |
| Apr 2, 2025 | 1.78 | 1.91 | 1.75 | 1.79 | 0.00 | 0.00% | 976,713 |
| Apr 1, 2025 | 1.97 | 2.11 | 1.78 | 1.79 | -0.20 | -10.05% | 1,891,345 |
| Mar 31, 2025 | 1.89 | 2.00 | 1.80 | 1.99 | 0.00 | 0.00% | 2,890,500 |
| Mar 28, 2025 | 1.96 | 2.07 | 1.91 | 1.99 | -0.01 | -0.50% | 739,289 |
| Mar 27, 2025 | 1.97 | 2.03 | 1.82 | 2.00 | 0.05 | 2.56% | 1,427,250 |
| Mar 26, 2025 | 1.93 | 1.97 | 1.85 | 1.95 | 0.00 | 0.00% | 1,082,930 |
| Mar 25, 2025 | 2.06 | 2.09 | 1.92 | 1.95 | -0.08 | -3.94% | 753,505 |
| Mar 24, 2025 | 2.02 | 2.05 | 1.95 | 2.03 | 0.08 | 4.10% | 881,517 |
| Mar 21, 2025 | 1.95 | 1.98 | 1.86 | 1.95 | -0.06 | -2.99% | 1,330,500 |
| Mar 20, 2025 | 2.06 | 2.30 | 1.94 | 2.01 | 0.01 | 0.50% | 2,064,017 |
| Mar 19, 2025 | 1.77 | 2.06 | 1.77 | 2.00 | 0.24 | 13.64% | 1,954,700 |
| Mar 18, 2025 | 1.75 | 1.80 | 1.65 | 1.76 | 0.01 | 0.57% | 2,155,028 |
| Mar 17, 2025 | 1.82 | 1.85 | 1.73 | 1.75 | -0.04 | -2.23% | 1,007,700 |
| Mar 14, 2025 | 1.75 | 1.84 | 1.73 | 1.79 | 0.07 | 4.07% | 877,612 |
| Mar 13, 2025 | 1.91 | 1.96 | 1.71 | 1.72 | -0.19 | -9.95% | 2,042,783 |
| Mar 12, 2025 | 1.92 | 2.00 | 1.85 | 1.91 | 0.01 | 0.53% | 1,679,714 |
| Mar 11, 2025 | 2.09 | 2.10 | 1.83 | 1.90 | -0.18 | -8.65% | 1,983,453 |
| Mar 10, 2025 | 2.31 | 2.39 | 2.03 | 2.08 | -0.32 | -13.33% | 1,887,542 |
| Mar 7, 2025 | 2.30 | 2.47 | 2.24 | 2.40 | 0.10 | 4.35% | 1,173,841 |
| Mar 6, 2025 | 2.25 | 2.35 | 2.20 | 2.30 | -0.01 | -0.43% | 1,227,400 |
| Mar 5, 2025 | 2.21 | 2.33 | 2.15 | 2.31 | 0.10 | 4.52% | 1,644,505 |
| Mar 4, 2025 | 2.19 | 2.30 | 2.12 | 2.21 | -0.03 | -1.34% | 1,353,097 |
| Mar 3, 2025 | 2.59 | 2.63 | 2.22 | 2.24 | -0.28 | -11.11% | 1,356,539 |
| Feb 28, 2025 | 2.41 | 2.55 | 2.33 | 2.52 | 0.10 | 4.13% | 974,200 |
| Feb 27, 2025 | 2.58 | 2.68 | 2.41 | 2.42 | -0.12 | -4.72% | 810,400 |
| Feb 26, 2025 | 2.70 | 2.73 | 2.50 | 2.54 | -0.11 | -4.15% | 834,300 |
| Feb 25, 2025 | 2.85 | 2.94 | 2.56 | 2.65 | -0.25 | -8.62% | 1,279,300 |
| Feb 24, 2025 | 2.99 | 3.09 | 2.79 | 2.90 | -0.07 | -2.36% | 890,904 |
| Feb 21, 2025 | 3.18 | 3.20 | 2.96 | 2.97 | -0.16 | -5.11% | 805,600 |
| Feb 20, 2025 | 3.24 | 3.29 | 3.07 | 3.13 | -0.16 | -4.86% | 1,241,200 |
| Feb 19, 2025 | 2.98 | 3.36 | 2.96 | 3.29 | 0.30 | 10.03% | 1,420,300 |
| Feb 18, 2025 | 2.91 | 3.27 | 2.90 | 2.99 | 0.15 | 5.28% | 1,623,418 |
| Feb 14, 2025 | 2.66 | 2.90 | 2.66 | 2.84 | 0.24 | 9.23% | 1,248,800 |
| Feb 13, 2025 | 2.58 | 2.66 | 2.51 | 2.60 | 0.05 | 1.96% | 646,287 |
| Feb 12, 2025 | 2.25 | 2.57 | 2.25 | 2.55 | 0.27 | 11.84% | 1,280,409 |
| Feb 11, 2025 | 2.38 | 2.46 | 2.26 | 2.28 | -0.14 | -5.79% | 1,418,009 |
| Feb 10, 2025 | 2.50 | 2.50 | 2.37 | 2.42 | -0.05 | -2.02% | 1,031,600 |
| Feb 7, 2025 | 2.53 | 2.63 | 2.46 | 2.47 | -0.05 | -1.98% | 1,034,368 |
| Feb 6, 2025 | 2.70 | 2.75 | 2.52 | 2.52 | -0.16 | -5.97% | 963,400 |
| Feb 5, 2025 | 2.61 | 2.75 | 2.60 | 2.68 | 0.09 | 3.47% | 1,331,014 |
| Feb 4, 2025 | 2.65 | 2.72 | 2.53 | 2.59 | -0.06 | -2.26% | 1,546,655 |
| Feb 3, 2025 | 2.70 | 2.75 | 2.60 | 2.65 | -0.15 | -5.36% | 1,054,500 |
| Jan 31, 2025 | 2.87 | 2.97 | 2.77 | 2.80 | -0.03 | -1.06% | 565,089 |
| Jan 30, 2025 | 2.83 | 2.92 | 2.77 | 2.83 | 0.08 | 2.91% | 622,500 |
| Jan 29, 2025 | 2.81 | 2.88 | 2.70 | 2.75 | -0.08 | -2.83% | 621,602 |