Prime Medicine, Inc. (PRME)
NASDAQ: PRME · Real-Time Price · USD
2.420
-0.230 (-8.68%)
At close: Jun 27, 2025, 4:00 PM
2.400
-0.020 (-0.83%)
After-hours: Jun 27, 2025, 7:58 PM EDT
Prime Medicine Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 27, 2025 | 2.70 | 2.78 | 2.33 | 2.42 | 2.42 | -8.68% | 5,472,262 |
| Jun 26, 2025 | 2.39 | 2.66 | 2.32 | 2.65 | 2.65 | 9.50% | 2,657,457 |
| Jun 25, 2025 | 2.48 | 2.52 | 2.18 | 2.42 | 2.42 | -1.63% | 4,335,694 |
| Jun 24, 2025 | 2.28 | 2.53 | 2.15 | 2.46 | 2.46 | 13.89% | 5,721,075 |
| Jun 23, 2025 | 2.03 | 2.28 | 2.02 | 2.16 | 2.16 | 4.35% | 4,271,301 |
| Jun 20, 2025 | 1.86 | 2.10 | 1.77 | 2.07 | 2.07 | 15.00% | 5,932,634 |
| Jun 18, 2025 | 1.62 | 1.97 | 1.56 | 1.80 | 1.80 | 11.46% | 4,657,744 |
| Jun 17, 2025 | 1.78 | 1.83 | 1.61 | 1.62 | 1.62 | 7.67% | 6,221,085 |
| Jun 16, 2025 | 1.50 | 1.53 | 1.41 | 1.50 | 1.50 | 2.74% | 1,068,274 |
| Jun 13, 2025 | 1.45 | 1.51 | 1.40 | 1.46 | 1.46 | - | 1,174,931 |
| Jun 12, 2025 | 1.50 | 1.55 | 1.45 | 1.46 | 1.46 | -4.58% | 991,830 |
| Jun 11, 2025 | 1.58 | 1.67 | 1.52 | 1.53 | 1.53 | -1.29% | 1,425,861 |
| Jun 10, 2025 | 1.66 | 1.76 | 1.54 | 1.55 | 1.55 | -7.19% | 1,998,721 |
| Jun 9, 2025 | 1.78 | 1.85 | 1.61 | 1.67 | 1.67 | -1.18% | 2,382,966 |
| Jun 6, 2025 | 1.42 | 1.71 | 1.40 | 1.69 | 1.69 | 24.26% | 4,962,233 |
| Jun 5, 2025 | 1.35 | 1.42 | 1.31 | 1.36 | 1.36 | 3.03% | 3,276,889 |
| Jun 4, 2025 | 1.33 | 1.35 | 1.29 | 1.32 | 1.32 | -0.75% | 788,546 |
| Jun 3, 2025 | 1.21 | 1.35 | 1.20 | 1.33 | 1.33 | 11.76% | 1,261,396 |
| Jun 2, 2025 | 1.18 | 1.25 | 1.18 | 1.19 | 1.19 | 0.85% | 1,040,540 |
| May 30, 2025 | 1.24 | 1.25 | 1.18 | 1.18 | 1.18 | -6.35% | 1,351,485 |
| May 29, 2025 | 1.30 | 1.32 | 1.25 | 1.26 | 1.26 | -0.79% | 1,083,925 |
| May 28, 2025 | 1.22 | 1.35 | 1.21 | 1.27 | 1.27 | - | 1,863,852 |
| May 27, 2025 | 1.27 | 1.32 | 1.20 | 1.27 | 1.27 | -1.55% | 1,639,293 |
| May 23, 2025 | 1.27 | 1.33 | 1.25 | 1.29 | 1.29 | 4.88% | 2,004,866 |
| May 22, 2025 | 1.15 | 1.26 | 1.11 | 1.23 | 1.23 | 5.58% | 2,280,517 |
| May 21, 2025 | 1.15 | 1.20 | 1.12 | 1.17 | 1.17 | -0.85% | 3,932,724 |
| May 20, 2025 | 1.33 | 1.34 | 1.11 | 1.18 | 1.18 | -11.99% | 7,920,150 |
| May 19, 2025 | 1.39 | 1.45 | 1.26 | 1.34 | 1.34 | -16.04% | 9,655,747 |
| May 16, 2025 | 1.28 | 1.60 | 1.23 | 1.59 | 1.59 | 26.19% | 3,244,839 |
| May 15, 2025 | 1.20 | 1.28 | 1.18 | 1.26 | 1.26 | 4.13% | 875,475 |
| May 14, 2025 | 1.27 | 1.30 | 1.20 | 1.21 | 1.21 | -4.72% | 1,225,430 |
| May 13, 2025 | 1.35 | 1.36 | 1.25 | 1.27 | 1.27 | -5.22% | 1,402,773 |
| May 12, 2025 | 1.40 | 1.50 | 1.33 | 1.34 | 1.34 | 3.08% | 1,581,067 |
| May 9, 2025 | 1.33 | 1.49 | 1.27 | 1.30 | 1.30 | -1.52% | 1,394,928 |
| May 8, 2025 | 1.48 | 1.49 | 1.31 | 1.32 | 1.32 | -7.04% | 2,296,606 |
| May 7, 2025 | 1.40 | 1.42 | 1.33 | 1.42 | 1.42 | 6.77% | 1,227,875 |
| May 6, 2025 | 1.55 | 1.62 | 1.30 | 1.33 | 1.33 | -15.29% | 2,083,341 |
| May 5, 2025 | 1.69 | 1.71 | 1.55 | 1.57 | 1.57 | -6.55% | 1,448,548 |
| May 2, 2025 | 1.77 | 1.83 | 1.67 | 1.68 | 1.68 | -3.45% | 1,053,913 |
| May 1, 2025 | 1.76 | 1.80 | 1.65 | 1.74 | 1.74 | 0.58% | 805,916 |
| Apr 30, 2025 | 1.56 | 1.75 | 1.52 | 1.73 | 1.73 | 8.12% | 1,194,291 |
| Apr 29, 2025 | 1.66 | 1.69 | 1.57 | 1.60 | 1.60 | -3.61% | 902,023 |
| Apr 28, 2025 | 1.69 | 1.79 | 1.62 | 1.66 | 1.66 | -1.78% | 1,162,664 |
| Apr 25, 2025 | 1.73 | 1.79 | 1.62 | 1.69 | 1.69 | -3.43% | 1,031,329 |
| Apr 24, 2025 | 1.78 | 1.80 | 1.71 | 1.75 | 1.75 | -1.69% | 881,790 |
| Apr 23, 2025 | 1.83 | 1.86 | 1.70 | 1.78 | 1.78 | 5.33% | 2,838,022 |
| Apr 22, 2025 | 1.42 | 1.79 | 1.42 | 1.69 | 1.69 | 21.58% | 3,624,799 |
| Apr 21, 2025 | 1.24 | 1.55 | 1.20 | 1.39 | 1.39 | 12.10% | 2,575,335 |
| Apr 17, 2025 | 1.24 | 1.29 | 1.21 | 1.24 | 1.24 | - | 457,965 |
| Apr 16, 2025 | 1.28 | 1.29 | 1.20 | 1.24 | 1.24 | -6.06% | 806,156 |