Prime Medicine, Inc. - Common Stock (PRME)
3.1400
-0.0700 (-2.18%)
NASDAQ· Last Trade: Jun 4th, 2:43 AM EDT
Historical Prices For Prime Medicine, Inc. - Common Stock (PRME)
| Date | Open | High | Low | Close | Volume | Adjusted Close |
|---|---|---|---|---|---|---|
| 6/03/2026 | 3.27 | 3.27 | 3.08 | 3.14 | 3,367,106 | 3.14 |
| 6/02/2026 | 3.33 | 3.34 | 3.06 | 3.21 | 3,311,741 | 3.21 |
| 6/01/2026 | 3.54 | 3.54 | 3.28 | 3.40 | 2,493,833 | 3.40 |
| 5/29/2026 | 3.39 | 3.56 | 3.26 | 3.55 | 3,337,660 | 3.55 |
| 5/28/2026 | 3.25 | 3.43 | 3.12 | 3.40 | 2,273,936 | 3.40 |
| 5/27/2026 | 2.98 | 3.45 | 2.98 | 3.30 | 4,654,577 | 3.30 |
| 5/26/2026 | 3.01 | 3.05 | 2.89 | 2.97 | 2,331,089 | 2.97 |
| 5/22/2026 | 2.95 | 3.10 | 2.92 | 2.97 | 2,273,264 | 2.97 |
| 5/21/2026 | 2.81 | 2.97 | 2.75 | 2.95 | 1,996,225 | 2.95 |
| 5/20/2026 | 2.70 | 2.87 | 2.70 | 2.83 | 2,164,768 | 2.83 |
| 5/19/2026 | 2.78 | 2.81 | 2.68 | 2.70 | 2,235,340 | 2.70 |
| 5/18/2026 | 2.94 | 2.98 | 2.75 | 2.81 | 3,713,683 | 2.81 |
| 5/15/2026 | 3.08 | 3.09 | 2.93 | 2.93 | 3,114,619 | 2.93 |
| 5/14/2026 | 3.30 | 3.35 | 3.11 | 3.13 | 2,243,883 | 3.13 |
| 5/13/2026 | 3.25 | 3.35 | 3.23 | 3.27 | 2,441,534 | 3.27 |
| 5/12/2026 | 3.25 | 3.36 | 3.19 | 3.30 | 3,057,293 | 3.30 |
| 5/11/2026 | 3.20 | 3.60 | 3.19 | 3.24 | 3,193,933 | 3.24 |
| 5/08/2026 | 3.21 | 3.40 | 3.08 | 3.21 | 2,446,468 | 3.21 |
| 5/07/2026 | 3.41 | 3.55 | 3.06 | 3.12 | 3,958,556 | 3.12 |
| 5/06/2026 | 3.45 | 3.48 | 3.28 | 3.41 | 2,698,520 | 3.41 |
| 5/05/2026 | 3.49 | 3.56 | 3.28 | 3.39 | 2,686,643 | 3.39 |
| 5/04/2026 | 3.40 | 3.58 | 3.37 | 3.47 | 1,183,540 | 3.47 |
| 5/01/2026 | 3.52 | 3.53 | 3.35 | 3.41 | 1,848,334 | 3.41 |
| 4/30/2026 | 3.54 | 3.69 | 3.50 | 3.54 | 1,558,905 | 3.54 |
| 4/29/2026 | 3.63 | 3.69 | 3.51 | 3.53 | 1,410,166 | 3.53 |
| 4/28/2026 | 3.64 | 3.79 | 3.62 | 3.69 | 1,572,662 | 3.69 |
| 4/27/2026 | 3.70 | 3.98 | 3.64 | 3.67 | 1,636,683 | 3.67 |
| 4/24/2026 | 3.82 | 3.85 | 3.66 | 3.70 | 1,593,861 | 3.70 |
| 4/23/2026 | 3.97 | 4.03 | 3.78 | 3.84 | 1,841,525 | 3.84 |
| 4/22/2026 | 3.82 | 3.97 | 3.81 | 3.96 | 1,772,358 | 3.96 |
| 4/21/2026 | 3.89 | 3.96 | 3.75 | 3.81 | 2,129,100 | 3.81 |
| 4/20/2026 | 3.77 | 3.92 | 3.69 | 3.89 | 1,063,809 | 3.89 |
| 4/17/2026 | 3.78 | 3.91 | 3.76 | 3.81 | 1,904,922 | 3.81 |
| 4/16/2026 | 3.79 | 3.79 | 3.61 | 3.67 | 1,518,383 | 3.67 |
| 4/15/2026 | 3.76 | 3.84 | 3.65 | 3.79 | 2,173,480 | 3.79 |
| 4/14/2026 | 3.69 | 3.87 | 3.65 | 3.70 | 2,443,167 | 3.70 |
| 4/13/2026 | 3.38 | 3.73 | 3.36 | 3.66 | 1,809,944 | 3.66 |
| 4/10/2026 | 3.50 | 3.54 | 3.27 | 3.43 | 1,688,113 | 3.43 |
| 4/09/2026 | 3.51 | 3.55 | 3.45 | 3.51 | 1,368,485 | 3.51 |
| 4/08/2026 | 3.67 | 3.71 | 3.44 | 3.54 | 1,730,065 | 3.54 |
| 4/07/2026 | 3.31 | 3.42 | 3.19 | 3.41 | 1,498,400 | 3.41 |
| 4/06/2026 | 3.31 | 3.50 | 3.29 | 3.34 | 2,149,948 | 3.34 |
| 4/02/2026 | 3.23 | 3.45 | 3.23 | 3.32 | 1,651,408 | 3.32 |
| 4/01/2026 | 3.55 | 3.73 | 3.38 | 3.39 | 2,194,928 | 3.39 |
| 3/31/2026 | 3.23 | 3.51 | 3.23 | 3.48 | 2,032,770 | 3.48 |
| 3/30/2026 | 3.37 | 3.42 | 3.04 | 3.15 | 3,918,843 | 3.15 |
| 3/27/2026 | 3.57 | 3.64 | 3.29 | 3.38 | 4,075,852 | 3.38 |
| 3/26/2026 | 3.56 | 3.83 | 3.56 | 3.64 | 1,807,614 | 3.64 |
| 3/25/2026 | 3.59 | 3.75 | 3.58 | 3.63 | 2,257,363 | 3.63 |
| 3/24/2026 | 3.51 | 3.58 | 3.43 | 3.52 | 2,192,587 | 3.52 |
| 3/23/2026 | 3.59 | 3.72 | 3.52 | 3.58 | 2,073,559 | 3.58 |
| 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 |