Prime Medicine Inc. (PRME)
NASDAQ: PRME
· Real-Time Price · USD
3.64
-0.17 (-4.46%)
At close: Aug 14, 2025, 3:59 PM
3.74
2.75%
Pre-market: Aug 15, 2025, 05:24 AM EDT
PRME Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2025 | 3.66 | 3.78 | 3.58 | 3.64 | 3.64 | -4.46% | 2,367,703 |
| Aug 13, 2025 | 3.50 | 3.88 | 3.47 | 3.81 | 3.81 | 10.12% | 3,192,100 |
| Aug 12, 2025 | 3.60 | 3.69 | 3.35 | 3.46 | 3.46 | -1.42% | 4,899,178 |
| Aug 11, 2025 | 3.88 | 3.88 | 3.46 | 3.51 | 3.51 | -7.39% | 4,745,200 |
| Aug 8, 2025 | 3.67 | 3.79 | 3.50 | 3.79 | 3.79 | 2.99% | 3,590,821 |
| Aug 7, 2025 | 4.04 | 4.14 | 3.61 | 3.68 | 3.68 | -9.58% | 6,621,100 |
| Aug 6, 2025 | 4.30 | 4.36 | 4.01 | 4.07 | 4.07 | -6.86% | 3,850,647 |
| Aug 5, 2025 | 4.46 | 4.50 | 4.14 | 4.37 | 4.37 | -2.89% | 4,070,903 |
| Aug 4, 2025 | 4.35 | 4.72 | 4.24 | 4.50 | 4.50 | 11.39% | 5,601,500 |
| Aug 1, 2025 | 3.51 | 4.07 | 3.51 | 4.04 | 4.04 | 8.02% | 4,744,600 |
| Jul 31, 2025 | 3.62 | 3.91 | 3.52 | 3.74 | 3.74 | -4.59% | 8,640,636 |
| Jul 30, 2025 | 3.90 | 4.14 | 3.85 | 3.92 | 3.92 | 2.35% | 2,376,034 |
| Jul 29, 2025 | 4.09 | 4.20 | 3.72 | 3.83 | 3.83 | -6.36% | 4,424,800 |
| Jul 28, 2025 | 4.22 | 4.26 | 4.08 | 4.09 | 4.09 | -2.85% | 1,876,200 |
| Jul 25, 2025 | 4.26 | 4.36 | 4.18 | 4.21 | 4.21 | -3.22% | 2,173,100 |
| Jul 24, 2025 | 4.60 | 4.67 | 4.24 | 4.35 | 4.35 | -6.25% | 3,627,300 |
| Jul 23, 2025 | 4.60 | 5.15 | 4.46 | 4.64 | 4.64 | 2.43% | 5,124,946 |
| Jul 22, 2025 | 4.58 | 4.69 | 4.43 | 4.53 | 4.53 | -0.88% | 3,545,600 |
| Jul 21, 2025 | 4.19 | 5.17 | 4.17 | 4.57 | 4.57 | 10.65% | 7,877,300 |
| Jul 18, 2025 | 3.96 | 4.19 | 3.90 | 4.13 | 4.13 | 5.90% | 6,281,300 |