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

Prime Medicine Inc (NQ: PRME )

5.610 -0.110 (-1.92%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 30, 2024 5.000 5.110 4.630 4.920 1,202,890 +0.06(+1.23%)
Apr 29, 2024 4.900 5.140 4.650 4.860 1,268,382 +0.44(+9.83%)
Apr 26, 2024 4.340 4.650 4.160 4.425 641,596 +0.12(+2.91%)
Apr 25, 2024 4.570 4.598 4.110 4.300 848,913 -0.40(-8.51%)
Apr 24, 2024 4.790 4.932 4.685 4.700 522,474 -0.10(-2.08%)
Apr 23, 2024 4.850 5.300 4.790 4.800 850,784 +0.02(+0.42%)
Apr 22, 2024 4.690 4.910 4.375 4.780 1,445,709 +0.27(+5.99%)
Apr 19, 2024 4.590 4.680 4.340 4.510 929,147 -0.08(-1.74%)
Apr 18, 2024 4.930 4.980 4.560 4.590 912,726 -0.34(-6.90%)
Apr 17, 2024 5.320 5.320 4.920 4.930 652,703 -0.34(-6.45%)
Apr 16, 2024 5.410 5.410 5.170 5.270 531,653 -0.17(-3.13%)
Apr 15, 2024 5.710 5.720 5.400 5.440 612,571 -0.29(-5.06%)
Apr 12, 2024 5.750 5.855 5.650 5.730 509,416 -0.08(-1.38%)
Apr 11, 2024 5.990 6.010 5.610 5.810 588,717 -0.08(-1.36%)
Apr 10, 2024 5.820 6.020 5.780 5.890 552,852 -0.29(-4.69%)
Apr 09, 2024 6.180 6.400 6.080 6.180 442,640 +0.08(+1.31%)
Apr 08, 2024 5.870 6.170 5.820 6.100 677,112 +0.35(+6.09%)
Apr 05, 2024 5.710 5.910 5.475 5.750 838,805 -0.04(-0.69%)
Apr 04, 2024 5.900 6.040 5.720 5.790 1,010,000 -0.01(-0.17%)
Apr 03, 2024 6.380 6.450 5.790 5.800 1,263,691 -0.52(-8.23%)
Apr 02, 2024 6.520 6.605 6.180 6.320 1,731,642 -0.44(-6.51%)
Apr 01, 2024 7.050 7.051 6.610 6.760 543,430 -0.24(-3.43%)
Mar 28, 2024 6.830 7.060 6.710 7.000 641,726 +0.24(+3.55%)
Mar 27, 2024 6.780 6.960 6.600 6.760 704,648 +0.10(+1.50%)
Mar 26, 2024 7.100 7.100 6.500 6.660 593,476 -0.21(-3.06%)
Mar 25, 2024 6.930 7.090 6.860 6.870 294,162 -0.06(-0.87%)
Mar 22, 2024 7.340 7.340 6.910 6.930 393,947 -0.41(-5.59%)
Mar 21, 2024 7.470 7.590 7.180 7.340 295,330 -0.03(-0.41%)
Mar 20, 2024 7.090 7.510 6.800 7.370 335,754 +0.26(+3.66%)
Mar 19, 2024 6.950 7.280 6.900 7.110 341,810 +0.09(+1.28%)
Mar 18, 2024 7.180 7.220 6.710 7.020 391,214 -0.14(-1.96%)
Mar 15, 2024 6.860 7.200 6.615 7.160 977,321 +0.28(+3.99%)
Mar 14, 2024 7.860 7.860 6.770 6.885 1,036,816 -1.04(-13.18%)
Mar 13, 2024 7.640 8.070 7.640 7.930 497,687 +0.22(+2.85%)
Mar 12, 2024 8.090 8.140 7.620 7.710 456,675 -0.32(-3.99%)
Mar 11, 2024 8.120 8.350 8.000 8.030 347,583 -0.05(-0.62%)
Mar 08, 2024 8.400 8.580 8.020 8.080 377,563 -0.06(-0.74%)
Mar 07, 2024 8.420 8.540 8.040 8.140 431,545 -0.28(-3.33%)
Mar 06, 2024 8.290 8.550 8.135 8.420 529,232 +0.36(+4.40%)
Mar 05, 2024 8.650 8.880 7.890 8.065 615,302 -0.71(-8.04%)
Mar 04, 2024 8.910 8.910 8.250 8.770 608,864 +0.03(+0.34%)
Mar 01, 2024 8.710 9.060 8.705 8.740 619,908 +0.11(+1.27%)
Feb 29, 2024 9.520 9.620 8.600 8.630 712,255 -0.55(-5.99%)
Feb 28, 2024 9.210 9.450 9.070 9.180 533,037 -0.21(-2.24%)
Feb 27, 2024 8.950 9.770 8.820 9.390 974,979 +0.73(+8.43%)
Feb 26, 2024 8.310 8.860 8.170 8.660 433,288 +0.34(+4.09%)
Feb 23, 2024 8.560 8.730 7.920 8.320 433,652 -0.13(-1.54%)
Feb 22, 2024 8.480 8.860 8.030 8.450 716,272 -0.04(-0.47%)
Feb 21, 2024 8.590 8.630 8.080 8.490 594,120 +0.46(+5.73%)
Feb 20, 2024 8.410 8.645 7.740 8.030 1,043,987 -0.43(-5.08%)
Feb 16, 2024 7.620 8.560 7.500 8.460 1,413,449 +0.66(+8.46%)
Feb 15, 2024 6.530 7.950 6.340 7.800 5,338,831 +0.93(+13.62%)
Feb 14, 2024 6.790 6.970 6.510 6.865 492,693 +0.25(+3.70%)
Feb 13, 2024 6.830 6.948 6.550 6.620 585,900 -0.67(-9.19%)
Feb 12, 2024 6.760 7.325 6.760 7.290 678,333 +0.55(+8.16%)
Feb 09, 2024 6.820 6.920 6.720 6.740 456,742 +0.01(+0.15%)
Feb 08, 2024 6.500 6.800 6.460 6.730 304,106 +0.23(+3.54%)
Feb 07, 2024 6.800 6.800 6.480 6.500 288,137 -0.29(-4.27%)
Feb 06, 2024 6.450 6.820 6.275 6.790 587,161 +0.32(+4.95%)
Feb 05, 2024 6.450 6.590 6.225 6.470 479,174 -0.14(-2.12%)
Feb 02, 2024 6.510 6.670 6.360 6.610 528,630 -0.10(-1.49%)
Feb 01, 2024 6.440 6.740 6.280 6.710 498,444 +0.36(+5.67%)
Jan 31, 2024 6.800 6.870 6.320 6.350 728,286 -0.44(-6.48%)
Jan 30, 2024 7.400 7.417 6.705 6.790 669,299 -0.70(-9.35%)
Jan 29, 2024 6.650 7.700 6.400 7.490 829,276 +0.96(+14.70%)
Jan 26, 2024 6.730 7.000 6.490 6.530 416,377 -0.15(-2.25%)
Jan 25, 2024 6.660 6.840 6.560 6.680 371,229 +0.16(+2.45%)
Jan 24, 2024 6.740 6.765 6.460 6.520 425,227 -0.09(-1.36%)
Jan 23, 2024 6.770 6.890 6.480 6.610 476,585 -0.09(-1.34%)
Jan 22, 2024 6.600 6.850 6.450 6.700 707,499 +0.20(+3.08%)
Jan 19, 2024 6.390 6.580 6.260 6.500 524,475 +0.11(+1.72%)
Jan 18, 2024 6.860 6.870 6.370 6.390 494,204 -0.41(-6.03%)
Jan 17, 2024 6.930 7.097 6.685 6.800 676,456 -0.21(-3.00%)
Jan 16, 2024 7.530 7.530 6.700 7.010 1,006,085 -0.98(-12.27%)
Jan 12, 2024 8.200 8.775 7.970 7.990 385,778 -0.16(-1.96%)
Jan 11, 2024 8.500 8.680 7.900 8.150 707,669 -0.53(-6.11%)
Jan 10, 2024 9.000 9.200 8.510 8.680 665,381 -0.33(-3.66%)
Jan 09, 2024 8.940 9.200 8.700 9.010 555,453 -0.04(-0.44%)
Jan 08, 2024 8.960 9.150 8.860 9.050 398,734 +0.07(+0.78%)
Jan 05, 2024 8.780 9.040 8.500 8.980 601,455 -0.03(-0.33%)
Jan 04, 2024 8.960 9.180 8.830 9.010 349,581 +0.14(+1.58%)
Jan 03, 2024 8.700 8.985 8.425 8.870 325,308 +0.11(+1.26%)
Jan 02, 2024 8.830 9.240 8.500 8.760 486,617 -0.10(-1.13%)
Dec 29, 2023 9.510 9.515 8.850 8.860 315,168 -0.69(-7.23%)
Dec 28, 2023 9.500 9.800 9.310 9.550 408,060 +0.14(+1.49%)
Dec 27, 2023 9.480 9.480 9.050 9.410 314,521 +0.21(+2.28%)
Dec 26, 2023 9.420 9.440 9.030 9.200 294,880 -0.02(-0.22%)
Dec 22, 2023 8.890 9.770 8.880 9.220 372,874 +0.46(+5.25%)
Dec 21, 2023 9.070 9.200 8.690 8.760 381,418 -0.09(-1.02%)
Dec 20, 2023 9.220 9.640 8.830 8.850 441,406 -0.66(-6.94%)
Dec 19, 2023 9.030 9.530 8.930 9.510 426,391 +0.60(+6.73%)
Dec 18, 2023 8.950 9.170 8.653 8.910 373,017 +0.08(+0.91%)
Dec 15, 2023 9.370 9.860 8.590 8.830 2,630,966 -0.44(-4.75%)
Dec 14, 2023 8.970 9.420 8.740 9.270 748,213 +0.47(+5.34%)
Dec 13, 2023 7.560 8.810 7.440 8.800 723,472 +1.23(+16.25%)
Dec 12, 2023 8.030 8.030 7.320 7.570 554,496 -0.58(-7.12%)
Dec 11, 2023 8.420 8.530 7.925 8.150 582,507 -0.35(-4.12%)
Dec 08, 2023 8.590 8.740 8.170 8.500 570,042 -0.06(-0.70%)
Dec 07, 2023 8.450 8.630 8.200 8.560 461,667 +0.17(+2.03%)
Dec 06, 2023 7.940 8.530 7.750 8.390 423,079 +0.54(+6.88%)
Dec 05, 2023 8.050 8.150 7.810 7.850 326,949 -0.22(-2.73%)
Dec 04, 2023 8.110 8.470 7.760 8.070 444,147 +0.01(+0.12%)
Dec 01, 2023 7.310 8.110 7.045 8.060 536,925 +0.80(+11.02%)
Nov 30, 2023 7.350 7.485 7.085 7.260 398,164 +0.09(+1.26%)
Nov 29, 2023 7.150 7.330 7.020 7.170 383,503 +0.11(+1.56%)
Nov 28, 2023 7.000 7.080 6.790 7.060 339,421 +0.03(+0.43%)
Nov 27, 2023 7.170 7.180 6.760 7.030 400,673 -0.23(-3.17%)
Nov 24, 2023 7.180 7.578 7.050 7.260 253,724 +0.05(+0.69%)
Nov 22, 2023 6.930 7.290 6.840 7.210 388,966 +0.37(+5.41%)
Nov 21, 2023 6.920 6.985 6.630 6.840 425,326 -0.11(-1.58%)
Nov 20, 2023 6.650 7.460 6.530 6.950 867,403 +0.35(+5.30%)
Nov 17, 2023 6.240 6.820 6.180 6.600 1,044,969 +0.45(+7.32%)
Nov 16, 2023 6.610 6.610 6.070 6.150 757,386 -0.37(-5.67%)
Nov 15, 2023 7.000 7.440 6.490 6.520 977,979 -0.55(-7.78%)
Nov 14, 2023 7.180 7.415 6.990 7.070 910,002 +0.41(+6.08%)
Nov 13, 2023 6.650 6.770 6.120 6.665 587,468 -0.14(-2.06%)
Nov 10, 2023 6.890 6.984 6.410 6.805 465,086 -0.04(-0.58%)
Nov 09, 2023 7.600 7.670 6.750 6.845 313,458 -0.66(-8.73%)
Nov 08, 2023 8.200 8.260 7.480 7.500 523,554 -0.81(-9.75%)
Nov 07, 2023 7.770 8.430 7.510 8.310 493,309 +0.55(+7.09%)
Nov 06, 2023 7.960 8.640 7.570 7.760 762,277 -0.04(-0.51%)
Nov 03, 2023 6.840 7.890 6.830 7.800 920,800 +1.17(+17.65%)
Nov 02, 2023 6.510 6.720 6.510 6.630 262,496 +0.21(+3.27%)
Nov 01, 2023 6.500 6.500 6.210 6.420 292,854 -0.07(-1.08%)
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%)
Aug 01, 2023 14.87 15.06 14.75 14.84 173,579 -0.23(-1.53%)
Jul 31, 2023 15.22 15.75 14.91 15.07 347,585 +0.23(+1.55%)
Jul 28, 2023 14.45 14.99 14.45 14.84 238,211 +0.55(+3.85%)
Jul 27, 2023 14.19 14.56 13.85 14.29 162,518 +0.19(+1.35%)
Jul 26, 2023 14.56 14.61 13.82 14.10 269,820 -0.54(-3.69%)
Jul 25, 2023 14.49 14.91 14.20 14.64 341,130 +0.08(+0.55%)
Jul 24, 2023 14.90 14.91 14.21 14.56 251,732 -0.45(-3.00%)
Jul 21, 2023 15.10 15.44 14.87 15.01 235,863 +0.03(+0.20%)
Jul 20, 2023 14.93 15.11 14.55 14.98 216,723 -0.01(-0.07%)
Jul 19, 2023 14.55 15.30 14.55 14.99 244,895 +0.39(+2.67%)
Jul 18, 2023 15.09 15.13 14.47 14.60 192,006 -0.39(-2.60%)
Jul 17, 2023 14.99 15.47 14.53 14.99 316,573 +0.04(+0.27%)
Jul 14, 2023 14.57 15.01 14.40 14.95 196,319 +0.33(+2.26%)
Jul 13, 2023 14.75 14.83 14.27 14.62 219,000 -0.12(-0.81%)
Jul 12, 2023 15.12 15.13 14.59 14.74 227,051 +0.18(+1.24%)
Jul 11, 2023 14.97 15.01 14.42 14.56 177,788 -0.35(-2.35%)
Jul 10, 2023 14.52 15.01 14.36 14.91 280,805 +0.42(+2.90%)
Jul 07, 2023 13.81 14.62 13.63 14.49 313,467 +0.75(+5.46%)
Jul 06, 2023 14.67 14.67 13.62 13.74 381,239 -1.03(-6.97%)
Jul 05, 2023 14.41 14.86 13.91 14.77 269,342 +0.27(+1.86%)
Jul 03, 2023 14.55 14.90 14.41 14.50 109,681 -0.15(-1.02%)
Jun 30, 2023 14.90 15.13 14.47 14.65 277,812 -0.20(-1.35%)
Jun 29, 2023 14.96 15.08 14.75 14.85 203,486 -0.17(-1.13%)
Jun 28, 2023 14.66 15.13 14.50 15.02 295,467 +0.27(+1.83%)
Jun 27, 2023 14.66 15.04 14.24 14.75 181,151 +0.11(+0.75%)
Jun 26, 2023 14.77 14.84 13.85 14.64 360,696 -0.36(-2.40%)
Jun 23, 2023 14.54 15.12 14.54 15.00 4,212,783 +0.04(+0.27%)
Jun 22, 2023 15.03 15.31 14.73 14.96 318,410 -0.10(-0.66%)
Jun 21, 2023 15.20 15.28 14.29 15.06 1,004,531 -0.14(-0.92%)
Jun 20, 2023 14.65 15.33 14.29 15.20 1,099,468 +0.29(+1.95%)
Jun 16, 2023 15.16 15.19 14.41 14.91 1,002,015 -0.10(-0.67%)
Jun 15, 2023 14.73 15.12 14.73 15.01 953,519 +0.84(+5.93%)
May 08, 2023 14.32 14.57 13.84 14.17 212,282 -0.15(-1.05%)
May 05, 2023 15.26 15.38 14.26 14.32 168,366 -0.80(-5.29%)
May 04, 2023 14.42 15.14 14.18 15.12 183,068 +0.74(+5.15%)
May 03, 2023 13.73 14.64 13.73 14.38 156,968 +0.63(+4.58%)
May 02, 2023 13.90 13.96 13.41 13.75 171,827 -0.26(-1.86%)
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.