Prime Medicine Inc. (PRME)
2.39
-0.13 (-5.16%)
At close: Mar 03, 2025, 12:32 PM
PRME Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 28, 2025 | 2.41 | 2.55 | 2.33 | 2.52 | 0.10 | 4.13% | 972,166 |
| 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 |
| Jan 28, 2025 | 3.05 | 3.05 | 2.82 | 2.83 | -0.20 | -6.60% | 764,302 |
| Jan 27, 2025 | 3.15 | 3.30 | 2.92 | 3.03 | -0.12 | -3.81% | 715,821 |
| Jan 24, 2025 | 3.20 | 3.34 | 3.13 | 3.15 | -0.11 | -3.37% | 700,017 |
| Jan 23, 2025 | 3.19 | 3.29 | 3.02 | 3.26 | 0.08 | 2.52% | 736,897 |
| Jan 22, 2025 | 2.92 | 3.24 | 2.88 | 3.18 | 0.27 | 9.28% | 1,671,245 |
| Jan 21, 2025 | 2.92 | 3.03 | 2.83 | 2.91 | 0.02 | 0.69% | 767,144 |
| Jan 17, 2025 | 2.90 | 3.00 | 2.87 | 2.89 | 0.02 | 0.70% | 480,235 |
| Jan 16, 2025 | 2.90 | 2.91 | 2.75 | 2.87 | 0.01 | 0.35% | 416,300 |
| Jan 15, 2025 | 2.81 | 2.92 | 2.75 | 2.86 | 0.16 | 5.93% | 970,542 |
| Jan 14, 2025 | 2.76 | 2.84 | 2.63 | 2.70 | -0.07 | -2.53% | 661,747 |
| Jan 13, 2025 | 2.87 | 2.88 | 2.67 | 2.77 | -0.17 | -5.78% | 815,516 |
| Jan 10, 2025 | 3.11 | 3.11 | 2.90 | 2.94 | -0.21 | -6.67% | 1,016,900 |
| Jan 8, 2025 | 3.26 | 3.28 | 3.09 | 3.15 | -0.13 | -3.96% | 503,932 |
| Jan 7, 2025 | 3.25 | 3.48 | 3.18 | 3.28 | 0.01 | 0.31% | 1,100,621 |
| Jan 6, 2025 | 3.37 | 3.59 | 3.26 | 3.27 | -0.08 | -2.39% | 1,195,118 |
| Jan 3, 2025 | 3.05 | 3.37 | 3.03 | 3.35 | 0.36 | 12.04% | 749,211 |
| Jan 2, 2025 | 2.93 | 3.14 | 2.89 | 2.99 | 0.07 | 2.40% | 1,082,268 |
| Dec 31, 2024 | 2.80 | 2.95 | 2.77 | 2.92 | 0.14 | 5.04% | 1,342,316 |
| Dec 30, 2024 | 2.83 | 2.90 | 2.74 | 2.78 | -0.12 | -4.14% | 1,808,736 |
| Dec 27, 2024 | 2.92 | 2.98 | 2.75 | 2.90 | -0.04 | -1.36% | 740,300 |
| Dec 26, 2024 | 2.74 | 2.94 | 2.69 | 2.94 | 0.18 | 6.52% | 877,589 |
| Dec 24, 2024 | 2.77 | 2.80 | 2.65 | 2.76 | -0.05 | -1.78% | 563,349 |
| Dec 23, 2024 | 2.99 | 2.99 | 2.76 | 2.81 | -0.09 | -3.10% | 914,330 |
| Dec 20, 2024 | 2.76 | 3.05 | 2.73 | 2.90 | 0.11 | 3.94% | 2,448,860 |
| Dec 19, 2024 | 2.74 | 2.84 | 2.56 | 2.79 | 0.15 | 5.68% | 1,690,732 |
| Dec 18, 2024 | 2.90 | 2.94 | 2.60 | 2.64 | -0.27 | -9.28% | 1,733,656 |
| Dec 17, 2024 | 2.99 | 3.01 | 2.89 | 2.91 | -0.09 | -3.00% | 1,075,600 |
| Dec 16, 2024 | 2.91 | 3.04 | 2.83 | 3.00 | 0.12 | 4.17% | 1,389,221 |