Prime Medicine Inc. (PRME)
NASDAQ: PRME
· Real-Time Price · USD
4.08
0.19 (4.88%)
At close: Sep 11, 2025, 3:59 PM
4.10
0.49%
Pre-market: Sep 12, 2025, 04:21 AM EDT
PRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 3.89 | 4.17 | 3.89 | 4.08 | 4.08 | 4.88% | 2,641,209 |
| 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 |
| Sep 5, 2025 | 3.45 | 3.72 | 3.41 | 3.72 | 3.72 | 9.41% | 2,778,200 |
| Sep 4, 2025 | 3.40 | 3.46 | 3.25 | 3.40 | 3.40 | 1.80% | 1,262,400 |
| Sep 3, 2025 | 3.18 | 3.49 | 3.10 | 3.34 | 3.34 | 7.05% | 2,349,412 |
| Sep 2, 2025 | 3.17 | 3.34 | 3.09 | 3.12 | 3.12 | -3.70% | 3,105,700 |
| Aug 29, 2025 | 3.45 | 3.48 | 3.18 | 3.24 | 3.24 | -5.81% | 3,038,500 |
| Aug 28, 2025 | 3.41 | 3.55 | 3.41 | 3.44 | 3.44 | 0.29% | 1,984,616 |
| Aug 27, 2025 | 3.62 | 3.66 | 3.42 | 3.43 | 3.43 | -5.51% | 2,463,533 |
| Aug 26, 2025 | 3.52 | 3.66 | 3.44 | 3.63 | 3.63 | 3.12% | 1,817,701 |
| Aug 25, 2025 | 3.56 | 3.75 | 3.51 | 3.52 | 3.52 | -0.85% | 2,813,746 |
| Aug 22, 2025 | 3.30 | 3.64 | 3.24 | 3.55 | 3.55 | 10.25% | 3,116,400 |
| Aug 21, 2025 | 3.14 | 3.25 | 3.14 | 3.22 | 3.22 | -0.62% | 1,790,904 |
| Aug 20, 2025 | 3.22 | 3.32 | 3.08 | 3.24 | 3.24 | 0.00% | 4,146,700 |
| Aug 19, 2025 | 3.49 | 3.49 | 3.20 | 3.24 | 3.24 | -7.43% | 4,321,900 |
| Aug 18, 2025 | 3.63 | 3.70 | 3.50 | 3.50 | 3.50 | -1.96% | 2,367,928 |
| Aug 15, 2025 | 3.64 | 3.72 | 3.53 | 3.57 | 3.57 | -1.92% | 3,665,101 |
| Aug 14, 2025 | 3.66 | 3.78 | 3.58 | 3.64 | 3.64 | -4.46% | 2,377,800 |