NASDAQ : PRME
Prime Medicine, Inc. — Price history
Healthcare · Biotechnology · United States
Last price 5.24 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 932.22M
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Prime Medicine, Inc. (PRME) closed at 4.47 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 4.86 | 4.86 | 4.41 | 4.47 | 1,529,309 | -5.30% |
| 2026-10-30 | 5.02 | 5.2 | 4.675 | 4.72 | 6,569,454 | -9.92% |
| 2026-10-29 | 5.29 | 5.91 | 5.19 | 5.24 | 10,354,578 | -2.24% |
| 2026-10-28 | 4.24 | 5.43 | 4.11 | 5.36 | 15,200,751 | +23.22% |
| 2026-10-27 | 3.62 | 4.41 | 3.57 | 4.35 | 8,824,720 | +20.50% |
| 2026-10-26 | 3.68 | 3.7 | 3.57 | 3.61 | 2,511,564 | -1.63% |
| 2026-10-23 | 3.7 | 3.7 | 3.38 | 3.67 | 4,562,932 | -1.61% |
| 2026-10-22 | 3.68 | 3.92 | 3.62 | 3.73 | 4,657,700 | -2.10% |
| 2026-10-21 | 3.92 | 4.005 | 3.795 | 3.81 | 2,438,712 | -2.81% |
| 2026-10-20 | 3.75 | 4.05 | 3.73 | 3.92 | 3,694,559 | +2.35% |
| 2026-10-19 | 3.56 | 3.87 | 3.49 | 3.83 | 4,250,461 | +10.37% |
| 2026-10-16 | 3.55 | 3.605 | 3.41 | 3.47 | 4,393,219 | -3.88% |
| 2026-10-15 | 3.12 | 3.65 | 3.06 | 3.61 | 6,299,858 | +15.34% |
| 2026-10-14 | 3.21 | 3.22 | 3.045 | 3.13 | 4,236,503 | -5.72% |
| 2026-10-13 | 3.61 | 3.61 | 3.27 | 3.32 | 4,064,664 | -8.03% |
| 2026-10-12 | 3.95 | 3.965 | 3.58 | 3.61 | 3,138,100 | -9.52% |
| 2026-10-09 | 3.57 | 4.14 | 3.54 | 3.99 | 8,066,435 | +11.45% |
| 2026-10-08 | 3.83 | 3.898 | 3.52 | 3.58 | 7,725,983 | -8.21% |
| 2026-10-07 | 3.36 | 4.02 | 3.3 | 3.9 | 11,202,328 | +11.43% |
| 2026-10-06 | 3.56 | 3.718 | 3.26 | 3.5 | 12,022,398 | +9.03% |
| 2026-10-05 | 3 | 3.26 | 2.88 | 3.21 | 4,716,863 | +7.72% |
| 2026-10-02 | 3.05 | 3.075 | 2.92 | 2.98 | 2,109,996 | -0.33% |
| 2026-10-01 | 3.05 | 3.105 | 2.98 | 2.99 | 2,829,802 | -2.13% |
| 2026-09-30 | 3.11 | 3.19 | 3.02 | 3.055 | 3,132,452 | -1.13% |
| 2026-09-29 | 2.93 | 3.135 | 2.88 | 3.09 | 3,605,632 | +7.48% |
| 2026-09-28 | 2.85 | 2.92 | 2.77 | 2.875 | 3,682,473 | -0.86% |
| 2026-09-25 | 3.42 | 3.44 | 2.875 | 2.9 | 7,116,280 | -5.54% |
| 2026-09-24 | 3.11 | 3.13 | 2.99 | 3.07 | 4,485,368 | -1.92% |
| 2026-09-23 | 3.53 | 3.53 | 3.12 | 3.13 | 3,334,198 | -11.58% |
| 2026-09-22 | 3.22 | 3.565 | 3.2 | 3.54 | 2,725,338 | +10.97% |
| 2026-09-21 | 3.19 | 3.27 | 3.1 | 3.19 | 2,946,303 | +2.24% |
| 2026-09-18 | 3.13 | 3.17 | 3.045 | 3.12 | 4,672,909 | -0.64% |
| 2026-09-17 | 3.11 | 3.39 | 3.1 | 3.14 | 3,253,757 | +4.67% |
| 2026-09-16 | 3.18 | 3.22 | 2.93 | 3 | 3,292,945 | -4.46% |
| 2026-09-15 | 3.18 | 3.22 | 3 | 3.14 | 2,574,618 | -1.26% |
| 2026-09-14 | 3.1 | 3.28 | 3.1 | 3.18 | 1,616,907 | +1.60% |
| 2026-09-11 | 3.38 | 3.44 | 3.1 | 3.13 | 3,077,070 | -6.57% |
| 2026-09-10 | 3.37 | 3.42 | 3.31 | 3.35 | 2,390,206 | -3.46% |
| 2026-09-09 | 3.47 | 3.535 | 3.29 | 3.47 | 4,225,349 | -2.53% |
| 2026-09-08 | 3.65 | 3.65 | 3.41 | 3.56 | 3,602,081 | -3.78% |
| 2026-09-04 | 3.83 | 3.86 | 3.65 | 3.7 | 1,619,295 | -0.27% |
| 2026-09-03 | 3.7 | 3.72 | 3.49 | 3.71 | 2,312,568 | +1.09% |
| 2026-09-02 | 3.5 | 3.705 | 3.47 | 3.67 | 2,473,918 | +2.80% |
| 2026-09-01 | 3.54 | 3.71 | 3.48 | 3.57 | 2,459,313 | -0.56% |
| 2026-08-31 | 3.54 | 3.635 | 3.46 | 3.59 | 2,092,566 | -0.55% |
| 2026-08-28 | 3.57 | 3.7 | 3.48 | 3.61 | 2,694,443 | -0.82% |
| 2026-08-27 | 3.55 | 3.665 | 3.48 | 3.64 | 1,832,802 | +1.68% |
| 2026-08-26 | 3.66 | 3.66 | 3.435 | 3.58 | 1,951,665 | -3.50% |
| 2026-08-25 | 3.3 | 3.71 | 3.285 | 3.71 | 3,320,951 | +14.15% |
| 2026-08-24 | 3.38 | 3.4 | 3.195 | 3.25 | 2,267,579 | -4.13% |
| 2026-08-21 | 3.26 | 3.49 | 3.24 | 3.39 | 3,602,652 | +4.63% |
| 2026-08-20 | 3.43 | 3.5 | 3.2 | 3.24 | 3,797,851 | -8.47% |
| 2026-08-19 | 3.29 | 3.59 | 3.25 | 3.54 | 6,791,332 | +16.07% |
| 2026-08-18 | 3.1 | 3.199 | 3.02 | 3.05 | 1,270,981 | -3.79% |
| 2026-08-17 | 3.07 | 3.19 | 3.021 | 3.17 | 1,500,655 | +2.59% |
| 2026-08-14 | 3.14 | 3.14 | 3 | 3.09 | 1,571,039 | -2.52% |
| 2026-08-13 | 3.23 | 3.285 | 3.13 | 3.17 | 1,888,902 | -0.94% |
| 2026-08-12 | 3.24 | 3.305 | 3.17 | 3.2 | 1,444,189 | -1.84% |
| 2026-08-11 | 3.2 | 3.29 | 3.085 | 3.26 | 2,258,047 | +3.49% |
| 2026-08-10 | 3.09 | 3.315 | 3.06 | 3.15 | 3,595,812 | +2.27% |
| 2026-08-07 | 3 | 3.12 | 2.97 | 3.08 | 1,976,941 | +4.41% |
| 2026-08-06 | 3.06 | 3.15 | 2.91 | 2.95 | 2,554,622 | -4.22% |
| 2026-08-05 | 2.98 | 3.12 | 2.89 | 3.08 | 3,145,003 | +3.36% |
| 2026-08-04 | 2.875 | 2.98 | 2.82 | 2.98 | 3,161,545 | +6.05% |
| 2026-08-03 | 2.91 | 2.91 | 2.72 | 2.81 | 3,953,389 | -3.77% |
| 2026-07-31 | 3.03 | 3.04 | 2.91 | 2.92 | 1,836,833 | -3.31% |
| 2026-07-30 | 3.04 | 3.14 | 2.985 | 3.02 | 2,162,931 | -0.33% |
| 2026-07-29 | 3.07 | 3.115 | 2.955 | 3.03 | 2,196,422 | -1.94% |
| 2026-07-28 | 3 | 3.1 | 2.865 | 3.09 | 3,096,534 | +2.66% |
| 2026-07-27 | 2.97 | 3.18 | 2.97 | 3.01 | 2,614,534 | +2.03% |
| 2026-07-24 | 3 | 3.03 | 2.86 | 2.95 | 2,402,952 | -0.67% |
| 2026-07-23 | 3.05 | 3.06 | 2.95 | 2.97 | 2,485,802 | -3.88% |
| 2026-07-22 | 3.11 | 3.16 | 3.04 | 3.09 | 2,182,014 | -0.96% |
| 2026-07-21 | 3.07 | 3.15 | 2.93 | 3.12 | 3,751,427 | +2.30% |
| 2026-07-20 | 3.15 | 3.22 | 3.02 | 3.05 | 3,290,225 | -2.56% |
| 2026-07-17 | 3.15 | 3.22 | 3.08 | 3.13 | 3,349,474 | -2.80% |
| 2026-07-16 | 3.44 | 3.45 | 3.17 | 3.22 | 3,678,781 | -7.74% |
| 2026-07-15 | 3.47 | 3.52 | 3.385 | 3.49 | 2,538,027 | +0.58% |
| 2026-07-14 | 3.48 | 3.56 | 3.385 | 3.47 | 3,513,239 | -1.28% |
| 2026-07-13 | 3.69 | 3.69 | 3.495 | 3.515 | 3,550,485 | -7.01% |
| 2026-07-10 | 4.2 | 4.265 | 3.62 | 3.78 | 6,656,560 | -10.64% |
| 2026-07-09 | 4.58 | 4.73 | 4.17 | 4.23 | 4,868,531 | -8.44% |
| 2026-07-08 | 4.31 | 4.825 | 4.3 | 4.62 | 11,421,894 | +15.79% |
| 2026-07-07 | 4.04 | 4.1 | 3.78 | 3.99 | 4,131,846 | +0.00% |
| 2026-07-06 | 3.83 | 4.01 | 3.66 | 3.99 | 4,452,286 | +3.10% |
| 2026-07-02 | 3.9 | 4.32 | 3.795 | 3.87 | 5,602,752 | -0.51% |
| 2026-07-01 | 3.64 | 3.955 | 3.61 | 3.89 | 3,802,310 | +5.42% |
| 2026-06-30 | 3.77 | 3.785 | 3.62 | 3.69 | 2,690,439 | -0.81% |
| 2026-06-29 | 3.73 | 3.94 | 3.58 | 3.72 | 5,294,359 | +8.45% |
| 2026-06-26 | 3.14 | 3.45 | 3.14 | 3.43 | 7,659,139 | +7.86% |
| 2026-06-25 | 3.11 | 3.24 | 3.02 | 3.18 | 2,833,888 | +1.92% |
| 2026-06-24 | 3.25 | 3.41 | 3.08 | 3.12 | 3,805,442 | -3.70% |
| 2026-06-23 | 3.29 | 3.545 | 3.23 | 3.24 | 2,965,536 | -3.86% |
| 2026-06-22 | 3.33 | 3.57 | 3.295 | 3.37 | 3,500,758 | +4.33% |
| 2026-06-18 | 3.24 | 3.37 | 3.1 | 3.23 | 3,501,632 | +2.22% |
| 2026-06-17 | 2.91 | 3.27 | 2.871 | 3.16 | 4,211,334 | +10.10% |
| 2026-06-16 | 2.9 | 2.975 | 2.8 | 2.87 | 2,151,234 | -1.03% |
| 2026-06-15 | 2.92 | 3.06 | 2.84 | 2.9 | 2,913,521 | +4.50% |
| 2026-06-12 | 2.82 | 2.86 | 2.76 | 2.775 | 1,710,031 | -1.60% |
| 2026-06-11 | 2.71 | 2.87 | 2.67 | 2.82 | 2,502,541 | +4.06% |
| 2026-06-10 | 2.85 | 2.96 | 2.71 | 2.71 | 2,551,086 | -5.90% |
| 2026-06-09 | 2.99 | 3.049 | 2.785 | 2.88 | 2,358,522 | -2.70% |
| 2026-06-08 | 3.14 | 3.15 | 2.92 | 2.96 | 2,459,812 | -3.27% |
| 2026-06-05 | 3.44 | 3.44 | 2.94 | 3.06 | 4,486,318 | -11.82% |
| 2026-06-04 | 3.17 | 3.61 | 3.17 | 3.47 | 3,844,567 | +10.51% |
| 2026-06-03 | 3.27 | 3.27 | 3.08 | 3.14 | 3,372,870 | -2.18% |
| 2026-06-02 | 3.33 | 3.365 | 3.06 | 3.21 | 3,311,841 | -5.59% |
| 2026-06-01 | 3.54 | 3.54 | 3.28 | 3.4 | 2,493,832 | -4.23% |
| 2026-05-29 | 3.39 | 3.56 | 3.26 | 3.55 | 3,337,658 | +4.41% |
| 2026-05-28 | 3.25 | 3.43 | 3.12 | 3.4 | 2,276,276 | +3.03% |
| 2026-05-27 | 2.98 | 3.45 | 2.98 | 3.3 | 4,654,726 | +11.11% |
| 2026-05-26 | 3.01 | 3.05 | 2.89 | 2.97 | 2,332,390 | +0.00% |
| 2026-05-22 | 2.95 | 3.1 | 2.92 | 2.97 | 2,273,263 | +0.68% |
| 2026-05-21 | 2.81 | 2.97 | 2.75 | 2.95 | 1,996,225 | +4.24% |
| 2026-05-20 | 2.7 | 2.865 | 2.7 | 2.83 | 2,164,772 | +4.81% |
| 2026-05-19 | 2.78 | 2.81 | 2.68 | 2.7 | 2,235,340 | -3.91% |
| 2026-05-18 | 2.94 | 2.98 | 2.75 | 2.81 | 3,713,830 | -4.10% |
| 2026-05-15 | 3.08 | 3.09 | 2.93 | 2.93 | 3,114,618 | -6.39% |
| 2026-05-14 | 3.3 | 3.35 | 3.11 | 3.13 | 2,244,191 | -4.28% |
| 2026-05-13 | 3.25 | 3.35 | 3.23 | 3.27 | 2,441,808 | -0.91% |