Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prime Medicine Inc (NQ: PRME )

6.925 -0.015 (-0.22%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 5.790 6.520 5.710 6.490 408,496 +0.67(+11.51%)
Oct 30, 2023 5.670 5.970 5.640 5.820 816,673 +0.23(+4.11%)
Oct 27, 2023 6.120 6.220 5.540 5.590 973,089 -0.40(-6.60%)
Oct 26, 2023 6.270 6.310 5.912 5.985 413,608 -0.14(-2.29%)
Oct 25, 2023 6.850 6.930 5.875 6.125 786,392 -0.72(-10.58%)
Oct 24, 2023 7.060 7.230 6.790 6.850 539,498 -0.14(-2.00%)
Oct 23, 2023 7.100 7.250 6.870 6.990 502,984 -0.15(-2.10%)
Oct 20, 2023 7.370 7.650 7.120 7.140 274,009 -0.24(-3.25%)
Oct 19, 2023 7.500 7.820 7.250 7.380 460,775 -0.15(-1.99%)
Oct 18, 2023 7.760 7.850 7.190 7.530 462,911 -0.17(-2.21%)
Oct 17, 2023 6.810 7.780 6.710 7.700 778,113 +0.70(+10.00%)
Oct 16, 2023 7.130 7.160 6.780 7.000 350,810 -0.11(-1.55%)
Oct 13, 2023 6.650 7.210 6.535 7.110 537,677 +0.46(+6.92%)
Oct 12, 2023 7.670 7.870 6.110 6.650 1,421,515 -0.70(-9.52%)
Oct 11, 2023 8.440 8.635 7.340 7.350 640,960 -1.08(-12.81%)
Oct 10, 2023 8.660 8.850 8.390 8.430 251,674 -0.28(-3.21%)
Oct 09, 2023 9.050 9.050 8.460 8.710 182,782 -0.17(-1.91%)
Oct 06, 2023 8.840 9.170 8.610 8.880 240,473 -0.01(-0.11%)
Oct 05, 2023 8.670 8.930 8.460 8.890 261,895 +0.19(+2.18%)
Oct 04, 2023 8.990 9.000 8.520 8.700 291,498 -0.39(-4.29%)
Oct 03, 2023 8.740 9.140 8.510 9.090 408,342 +0.35(+4.00%)
Oct 02, 2023 9.510 9.650 8.650 8.740 444,545 -0.80(-8.39%)
Sep 29, 2023 9.580 9.715 9.355 9.540 227,460 +0.04(+0.42%)
Sep 28, 2023 9.530 9.730 9.250 9.500 237,980 -0.04(-0.42%)
Sep 27, 2023 10.30 10.42 9.390 9.540 495,344 -0.71(-6.93%)
Sep 26, 2023 10.37 10.66 10.22 10.25 268,899 -0.32(-3.03%)
Sep 25, 2023 11.02 10.97 10.53 10.57 259,158 -0.51(-4.60%)
Sep 22, 2023 11.23 11.44 11.03 11.08 195,661 -0.14(-1.25%)
Sep 21, 2023 11.51 11.51 11.16 11.22 240,278 -0.46(-3.94%)
Sep 20, 2023 12.05 12.45 11.66 11.68 211,122 -0.37(-3.07%)
Sep 19, 2023 11.83 12.26 11.52 12.05 324,172 +0.15(+1.26%)
Sep 18, 2023 12.17 12.17 11.41 11.90 484,777 -0.44(-3.57%)
Sep 15, 2023 12.66 12.66 12.06 12.34 3,657,074 -0.30(-2.37%)
Sep 14, 2023 12.72 13.09 12.57 12.64 431,201 +0.02(+0.16%)
Sep 13, 2023 12.88 13.27 12.61 12.62 414,380 -0.33(-2.55%)
Sep 12, 2023 12.67 13.20 12.59 12.95 390,173 +0.24(+1.89%)
Sep 11, 2023 11.50 12.88 11.46 12.71 523,362 +1.35(+11.88%)
Sep 08, 2023 12.33 12.33 11.26 11.36 280,051 -0.96(-7.83%)
Sep 07, 2023 11.84 12.33 11.76 12.32 425,548 +0.41(+3.48%)
Sep 06, 2023 12.37 12.37 11.86 11.91 246,671 -0.09(-0.75%)
Sep 05, 2023 12.70 12.71 11.54 12.00 685,195 -0.78(-6.10%)
Sep 01, 2023 13.33 13.48 12.67 12.78 287,810 -0.46(-3.47%)
Aug 31, 2023 13.52 13.59 13.23 13.24 215,227 +0.05(+0.38%)
Aug 30, 2023 13.30 13.60 13.06 13.19 443,234 -0.16(-1.20%)
Aug 29, 2023 13.08 13.48 12.96 13.35 195,109 +0.20(+1.52%)
Aug 28, 2023 12.85 13.36 12.71 13.15 186,052 +0.36(+2.81%)
Aug 25, 2023 12.77 12.98 12.66 12.79 147,176 +0.07(+0.55%)
Aug 24, 2023 12.78 12.87 12.40 12.72 124,363 -0.11(-0.86%)
Aug 23, 2023 12.92 13.11 12.64 12.83 157,771 +0.02(+0.16%)
Aug 22, 2023 12.17 12.82 12.17 12.81 128,585 +0.64(+5.26%)
Aug 21, 2023 11.88 12.27 11.79 12.17 143,163 +0.24(+2.01%)
Aug 18, 2023 11.67 12.13 11.67 11.93 129,196 +0.09(+0.76%)
Aug 17, 2023 11.65 11.93 11.41 11.84 238,029 +0.21(+1.81%)
Aug 16, 2023 11.91 11.91 11.51 11.63 169,509 -0.32(-2.68%)
Aug 15, 2023 12.15 12.68 11.80 11.95 132,787 -0.28(-2.29%)
Aug 14, 2023 11.66 12.29 11.55 12.23 192,849 +0.54(+4.62%)
Aug 11, 2023 12.01 12.18 11.63 11.69 391,001 -0.44(-3.63%)
Aug 10, 2023 12.77 12.99 12.08 12.13 346,814 -0.59(-4.64%)
Aug 09, 2023 12.65 13.03 12.34 12.72 330,562 +0.01(+0.08%)
Aug 08, 2023 12.23 12.83 12.23 12.71 400,416 +0.16(+1.27%)
Aug 07, 2023 13.79 14.24 12.48 12.55 426,365 -1.19(-8.66%)
Aug 04, 2023 13.85 14.25 13.67 13.74 288,407 -0.01(-0.07%)
Aug 03, 2023 13.96 15.01 13.61 13.75 197,986 -0.28(-2.00%)
Aug 02, 2023 14.65 14.65 13.50 14.03 319,528 -0.81(-5.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.