Prime Medicine, Inc. - Common Stock (PRME)
3.5200
-0.1600 (-4.35%)
NASDAQ · Last Trade: Mar 22nd, 6:41 PM EDT
Historical Prices For Prime Medicine, Inc. - Common Stock (PRME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 3/20/2026 | 3.69 | 3.77 | 3.52 | 3.52 | 6,010,531 | 3.52 |
| 3/19/2026 | 3.46 | 3.76 | 3.45 | 3.68 | 2,250,459 | 3.68 |
| 3/18/2026 | 3.65 | 3.72 | 3.53 | 3.53 | 2,322,494 | 3.53 |
| 3/17/2026 | 3.63 | 3.75 | 3.63 | 3.71 | 1,407,932 | 3.71 |
| 3/16/2026 | 3.72 | 3.77 | 3.57 | 3.67 | 1,762,236 | 3.67 |
| 3/13/2026 | 3.80 | 3.83 | 3.63 | 3.65 | 2,216,283 | 3.65 |
| 3/12/2026 | 3.99 | 3.99 | 3.67 | 3.73 | 2,642,639 | 3.73 |
| 3/11/2026 | 4.05 | 4.13 | 3.70 | 3.83 | 2,539,321 | 3.83 |
| 3/10/2026 | 4.16 | 4.40 | 4.00 | 4.05 | 2,253,900 | 4.05 |
| 3/09/2026 | 3.88 | 4.38 | 3.86 | 4.11 | 2,947,218 | 4.11 |
| 3/06/2026 | 3.80 | 4.09 | 3.73 | 4.01 | 2,568,397 | 4.01 |
| 3/05/2026 | 3.98 | 4.13 | 3.86 | 3.93 | 3,030,813 | 3.93 |
| 3/04/2026 | 4.28 | 4.37 | 4.12 | 4.12 | 2,130,331 | 4.12 |
| 3/03/2026 | 4.46 | 4.51 | 4.20 | 4.23 | 3,805,137 | 4.23 |
| 3/02/2026 | 4.40 | 4.77 | 4.38 | 4.66 | 3,364,626 | 4.66 |
| 2/27/2026 | 4.25 | 4.64 | 4.22 | 4.62 | 5,728,807 | 4.62 |
| 2/26/2026 | 4.12 | 4.47 | 4.10 | 4.38 | 7,478,785 | 4.38 |
| 2/25/2026 | 3.88 | 4.15 | 3.85 | 4.13 | 4,826,989 | 4.13 |
| 2/24/2026 | 3.35 | 3.86 | 3.35 | 3.83 | 3,411,987 | 3.83 |
| 2/23/2026 | 3.27 | 3.40 | 3.17 | 3.34 | 2,607,191 | 3.34 |
| 2/20/2026 | 3.28 | 3.37 | 3.20 | 3.27 | 1,673,808 | 3.27 |
| 2/19/2026 | 3.25 | 3.35 | 3.18 | 3.33 | 1,399,993 | 3.33 |
| 2/18/2026 | 3.28 | 3.39 | 3.22 | 3.29 | 1,103,854 | 3.29 |
| 2/17/2026 | 3.27 | 3.38 | 3.15 | 3.31 | 1,605,226 | 3.31 |
| 2/13/2026 | 3.35 | 3.47 | 3.28 | 3.30 | 1,436,091 | 3.30 |
| 2/12/2026 | 3.45 | 3.50 | 3.20 | 3.32 | 2,488,161 | 3.32 |
| 2/11/2026 | 3.42 | 3.46 | 3.28 | 3.45 | 1,475,052 | 3.45 |
| 2/10/2026 | 3.57 | 3.65 | 3.40 | 3.42 | 1,485,243 | 3.42 |
| 2/09/2026 | 3.58 | 3.62 | 3.40 | 3.59 | 1,889,107 | 3.59 |
| 2/06/2026 | 3.36 | 3.59 | 3.30 | 3.57 | 3,646,668 | 3.57 |
| 2/05/2026 | 3.42 | 3.45 | 3.21 | 3.24 | 4,517,491 | 3.24 |
| 2/04/2026 | 3.81 | 3.84 | 3.42 | 3.48 | 3,288,862 | 3.48 |
| 2/03/2026 | 3.86 | 4.03 | 3.55 | 3.81 | 2,777,801 | 3.81 |
| 2/02/2026 | 3.75 | 4.04 | 3.75 | 3.80 | 2,794,407 | 3.80 |
| 1/30/2026 | 4.04 | 4.21 | 3.75 | 3.81 | 3,745,909 | 3.81 |
| 1/29/2026 | 4.00 | 4.18 | 3.99 | 4.15 | 2,845,303 | 4.15 |
| 1/28/2026 | 4.35 | 4.40 | 4.01 | 4.03 | 2,134,256 | 4.03 |
| 1/27/2026 | 4.31 | 4.56 | 4.22 | 4.28 | 2,184,115 | 4.28 |
| 1/26/2026 | 4.40 | 4.41 | 4.08 | 4.18 | 2,154,223 | 4.18 |
| 1/23/2026 | 4.66 | 4.66 | 4.34 | 4.43 | 2,254,647 | 4.43 |
| 1/22/2026 | 4.01 | 4.70 | 3.99 | 4.67 | 5,010,696 | 4.67 |
| 1/21/2026 | 4.00 | 4.07 | 3.82 | 4.01 | 2,944,425 | 4.01 |
| 1/20/2026 | 3.77 | 4.00 | 3.73 | 3.89 | 2,571,250 | 3.89 |
| 1/16/2026 | 3.98 | 4.16 | 3.79 | 3.98 | 3,697,138 | 3.98 |
| 1/15/2026 | 4.31 | 4.31 | 3.92 | 3.99 | 4,986,452 | 3.99 |
| 1/14/2026 | 4.16 | 4.60 | 4.08 | 4.31 | 4,260,227 | 4.31 |
| 1/13/2026 | 4.35 | 4.35 | 4.04 | 4.16 | 3,156,798 | 4.16 |
| 1/12/2026 | 4.06 | 4.34 | 4.00 | 4.28 | 4,493,716 | 4.28 |
| 1/09/2026 | 4.00 | 4.05 | 3.85 | 3.94 | 2,301,318 | 3.94 |
| 1/08/2026 | 4.00 | 4.00 | 3.85 | 3.92 | 2,255,442 | 3.92 |
| 1/07/2026 | 3.79 | 4.17 | 3.75 | 4.04 | 4,238,533 | 4.04 |
| 1/06/2026 | 3.60 | 3.87 | 3.56 | 3.70 | 4,273,113 | 3.70 |
| 1/05/2026 | 3.65 | 3.71 | 3.43 | 3.57 | 3,209,918 | 3.57 |
| 1/02/2026 | 3.50 | 3.54 | 3.33 | 3.53 | 3,183,357 | 3.53 |
| 12/31/2025 | 3.46 | 3.48 | 3.29 | 3.47 | 3,973,267 | 3.47 |
| 12/30/2025 | 3.37 | 3.51 | 3.34 | 3.44 | 2,498,727 | 3.44 |
| 12/29/2025 | 3.45 | 3.51 | 3.33 | 3.37 | 2,918,192 | 3.37 |
| 12/26/2025 | 3.57 | 3.59 | 3.46 | 3.50 | 2,589,606 | 3.50 |
| 12/24/2025 | 3.66 | 3.66 | 3.51 | 3.57 | 2,288,228 | 3.57 |
| 12/23/2025 | 3.72 | 3.79 | 3.62 | 3.69 | 2,322,770 | 3.69 |