Skip to main content

Prime Medicine Inc (NQ: PRME )

5.990 -0.160 (-2.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 21, 2024 6.180 6.240 5.875 5.990 2,152,077 -0.16(-2.60%)
Jun 20, 2024 6.280 6.390 5.910 6.150 717,457 -0.13(-2.07%)
Jun 18, 2024 6.320 6.540 6.215 6.280 624,759 -0.07(-1.10%)
Jun 17, 2024 7.020 7.073 6.345 6.350 787,791 -0.76(-10.69%)
Jun 14, 2024 7.800 7.920 7.072 7.110 668,196 -0.79(-10.00%)
Jun 13, 2024 8.000 8.070 7.750 7.900 497,913 +0.22(+2.86%)
Jun 12, 2024 7.730 8.144 7.680 7.680 883,742 +0.26(+3.50%)
Jun 11, 2024 7.640 7.642 7.060 7.420 735,457 -0.26(-3.39%)
Jun 10, 2024 6.530 7.690 6.520 7.680 2,433,625 +1.11(+16.89%)
Jun 07, 2024 6.660 6.940 6.560 6.570 689,104 -0.32(-4.64%)
Jun 06, 2024 6.600 6.960 6.430 6.890 466,699 +0.31(+4.71%)
Jun 05, 2024 6.490 6.590 6.300 6.580 905,899 +0.13(+2.02%)
Jun 04, 2024 6.490 6.630 6.430 6.450 836,279 -0.10(-1.53%)
Jun 03, 2024 6.610 6.718 6.410 6.550 886,072 +0.07(+1.08%)
May 31, 2024 6.530 6.665 6.380 6.480 1,042,303 -0.02(-0.31%)
May 30, 2024 6.670 6.789 6.380 6.500 1,115,505 -0.04(-0.61%)
May 29, 2024 6.270 6.590 6.030 6.540 834,647 +0.04(+0.62%)
May 28, 2024 7.260 7.310 6.400 6.500 1,258,014 -0.42(-6.14%)
May 24, 2024 6.970 7.230 6.800 6.925 543,204 -0.02(-0.22%)
May 23, 2024 7.450 7.530 6.680 6.940 1,250,346 -0.51(-6.85%)
May 22, 2024 8.080 8.120 7.420 7.450 1,324,622 -0.58(-7.22%)
May 21, 2024 7.680 8.270 7.610 8.030 1,820,411 +0.50(+6.64%)
May 20, 2024 7.190 7.630 6.900 7.530 759,342 +0.45(+6.36%)
May 17, 2024 7.050 7.180 6.870 7.080 610,441 +0.04(+0.57%)
May 16, 2024 6.900 7.150 6.600 7.040 847,000 +0.28(+4.14%)
May 15, 2024 6.910 7.130 6.620 6.760 536,223 +0.10(+1.50%)
May 14, 2024 6.710 7.170 6.550 6.660 842,888 +0.24(+3.74%)
May 13, 2024 5.880 6.830 5.880 6.420 1,408,300 +0.81(+14.44%)
May 10, 2024 5.920 6.020 5.610 5.610 402,497 -0.11(-1.92%)
May 09, 2024 5.380 5.810 5.340 5.720 635,287 +0.36(+6.72%)
May 08, 2024 5.470 5.520 5.170 5.360 644,082 -0.21(-3.77%)
May 07, 2024 5.460 5.590 5.240 5.570 665,973 +0.17(+3.15%)
May 06, 2024 5.650 5.770 5.390 5.400 1,390,600 -0.19(-3.40%)
May 03, 2024 5.920 6.090 5.450 5.590 923,387 -0.02(-0.36%)
May 02, 2024 5.370 5.720 5.120 5.610 850,800 +0.34(+6.45%)
May 01, 2024 4.880 5.590 4.850 5.270 815,055 +0.35(+7.11%)
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%)
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.