Prime Medicine, Inc. - Common Stock (PRME)
6.8800
+0.2100 (3.15%)
NASDAQ · Last Trade: Oct 3rd, 12:28 PM EDT
Historical Prices For Prime Medicine, Inc. - Common Stock (PRME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 10/02/2025 | 5.68 | 6.70 | 5.61 | 6.67 | 5,651,115 | 6.67 |
| 10/01/2025 | 5.53 | 5.82 | 5.46 | 5.59 | 3,346,227 | 5.59 |
| 9/30/2025 | 5.33 | 5.63 | 5.28 | 5.54 | 3,241,814 | 5.54 |
| 9/29/2025 | 5.17 | 5.35 | 5.07 | 5.32 | 2,110,876 | 5.32 |
| 9/26/2025 | 5.28 | 5.30 | 4.87 | 5.12 | 2,637,247 | 5.12 |
| 9/25/2025 | 5.16 | 5.42 | 4.96 | 5.22 | 3,493,281 | 5.22 |
| 9/24/2025 | 5.44 | 5.63 | 5.36 | 5.56 | 3,816,201 | 5.56 |
| 9/23/2025 | 5.04 | 5.43 | 4.82 | 5.39 | 4,452,707 | 5.39 |
| 9/22/2025 | 4.89 | 5.04 | 4.72 | 4.99 | 2,418,950 | 4.99 |
| 9/19/2025 | 5.14 | 5.20 | 4.87 | 4.89 | 5,357,216 | 4.89 |
| 9/18/2025 | 4.69 | 5.17 | 4.69 | 5.12 | 6,215,210 | 5.12 |
| 9/17/2025 | 4.87 | 5.04 | 4.56 | 4.65 | 4,034,670 | 4.65 |
| 9/16/2025 | 3.96 | 4.70 | 3.96 | 4.67 | 5,096,674 | 4.67 |
| 9/15/2025 | 4.18 | 4.28 | 3.95 | 4.01 | 2,360,333 | 4.01 |
| 9/12/2025 | 4.13 | 4.13 | 3.94 | 4.07 | 2,712,886 | 4.07 |
| 9/11/2025 | 3.89 | 4.17 | 3.89 | 4.08 | 2,648,359 | 4.08 |
| 9/10/2025 | 4.18 | 4.18 | 3.85 | 3.89 | 4,172,215 | 3.89 |
| 9/09/2025 | 3.90 | 4.12 | 3.77 | 4.12 | 3,567,152 | 4.12 |
| 9/08/2025 | 3.80 | 4.00 | 3.68 | 3.89 | 3,887,274 | 3.89 |
| 9/05/2025 | 3.45 | 3.72 | 3.41 | 3.71 | 2,778,159 | 3.71 |
| 9/04/2025 | 3.40 | 3.46 | 3.25 | 3.40 | 1,261,072 | 3.40 |
| 9/03/2025 | 3.18 | 3.49 | 3.10 | 3.34 | 2,348,103 | 3.34 |
| 9/02/2025 | 3.17 | 3.33 | 3.09 | 3.12 | 3,105,141 | 3.12 |
| 8/29/2025 | 3.45 | 3.48 | 3.18 | 3.24 | 3,038,476 | 3.24 |
| 8/28/2025 | 3.41 | 3.54 | 3.40 | 3.44 | 1,984,482 | 3.44 |
| 8/27/2025 | 3.62 | 3.66 | 3.42 | 3.43 | 2,460,522 | 3.43 |
| 8/26/2025 | 3.52 | 3.65 | 3.44 | 3.63 | 1,817,493 | 3.63 |
| 8/25/2025 | 3.56 | 3.75 | 3.50 | 3.52 | 2,812,887 | 3.52 |
| 8/22/2025 | 3.30 | 3.64 | 3.24 | 3.55 | 3,116,352 | 3.55 |
| 8/21/2025 | 3.14 | 3.25 | 3.13 | 3.22 | 1,790,633 | 3.22 |
| 8/20/2025 | 3.22 | 3.32 | 3.08 | 3.24 | 4,145,488 | 3.24 |
| 8/19/2025 | 3.49 | 3.49 | 3.20 | 3.24 | 4,299,972 | 3.24 |
| 8/18/2025 | 3.63 | 3.70 | 3.50 | 3.50 | 2,353,383 | 3.50 |
| 8/15/2025 | 3.64 | 3.72 | 3.53 | 3.57 | 4,077,586 | 3.57 |
| 8/14/2025 | 3.66 | 3.78 | 3.58 | 3.64 | 2,373,228 | 3.64 |
| 8/13/2025 | 3.50 | 3.88 | 3.47 | 3.81 | 3,191,713 | 3.81 |
| 8/12/2025 | 3.60 | 3.69 | 3.35 | 3.46 | 4,896,659 | 3.46 |
| 8/11/2025 | 3.88 | 3.88 | 3.46 | 3.51 | 4,740,776 | 3.51 |
| 8/08/2025 | 3.67 | 3.79 | 3.50 | 3.79 | 3,590,822 | 3.79 |
| 8/07/2025 | 4.04 | 4.14 | 3.61 | 3.68 | 6,605,895 | 3.68 |
| 8/06/2025 | 4.30 | 4.36 | 4.01 | 4.07 | 3,848,590 | 4.07 |
| 8/05/2025 | 4.46 | 4.50 | 4.13 | 4.37 | 4,068,257 | 4.37 |
| 8/04/2025 | 4.35 | 4.72 | 4.24 | 4.50 | 5,597,783 | 4.50 |
| 8/01/2025 | 3.51 | 4.07 | 3.51 | 4.04 | 4,744,563 | 4.04 |
| 7/31/2025 | 3.62 | 3.91 | 3.52 | 3.74 | 8,621,954 | 3.74 |
| 7/30/2025 | 3.90 | 4.14 | 3.85 | 3.92 | 2,358,244 | 3.92 |
| 7/29/2025 | 4.09 | 4.20 | 3.72 | 3.83 | 4,424,520 | 3.83 |
| 7/28/2025 | 4.22 | 4.26 | 4.08 | 4.09 | 1,871,340 | 4.09 |
| 7/25/2025 | 4.26 | 4.36 | 4.17 | 4.21 | 2,173,061 | 4.21 |
| 7/24/2025 | 4.60 | 4.67 | 4.24 | 4.35 | 3,620,904 | 4.35 |
| 7/23/2025 | 4.60 | 5.15 | 4.46 | 4.64 | 5,124,495 | 4.64 |
| 7/22/2025 | 4.58 | 4.69 | 4.43 | 4.53 | 3,543,352 | 4.53 |
| 7/21/2025 | 4.19 | 5.17 | 4.17 | 4.57 | 7,876,908 | 4.57 |
| 7/18/2025 | 3.96 | 4.19 | 3.90 | 4.13 | 6,281,302 | 4.13 |
| 7/17/2025 | 3.98 | 4.08 | 3.71 | 3.90 | 5,613,112 | 3.90 |
| 7/16/2025 | 4.27 | 4.38 | 3.83 | 4.04 | 7,384,454 | 4.04 |
| 7/15/2025 | 4.87 | 5.00 | 4.24 | 4.29 | 4,432,551 | 4.29 |
| 7/14/2025 | 4.29 | 4.83 | 4.24 | 4.80 | 4,707,375 | 4.80 |
| 7/11/2025 | 4.60 | 4.61 | 4.01 | 4.35 | 6,131,557 | 4.35 |
| 7/10/2025 | 4.50 | 4.79 | 4.21 | 4.69 | 6,039,785 | 4.69 |
| 7/09/2025 | 4.18 | 4.83 | 4.12 | 4.54 | 8,774,039 | 4.54 |
| 7/08/2025 | 3.85 | 4.13 | 3.77 | 4.10 | 5,454,529 | 4.10 |
| 7/07/2025 | 3.60 | 4.21 | 3.57 | 3.80 | 15,732,962 | 3.80 |
| 7/03/2025 | 3.23 | 3.50 | 3.02 | 3.11 | 3,704,343 | 3.11 |