Prime Medicine, Inc. Common Stock (PRME) Historical Stock Data
3.64 ↑0.04 (1.11%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PRME is down -0.66% a day on average. There have been 12 days where Prime Medicine, Inc. Common Stock closed green and 18 days where PRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2025-12-19 | 3.64 | 3.64 | ↑$0.00 (0.00%) | 3.61 | 3.85 | 16.39M |
| 2025-12-18 | 3.85 | 3.60 | ↓$0.25 (-6.49%) | 3.59 | 4.01 | 3.76M |
| 2025-12-17 | 3.94 | 3.74 | ↓$0.20 (-5.08%) | 3.72 | 4.12 | 2.32M |
| 2025-12-16 | 3.96 | 3.88 | ↓$0.08 (-2.02%) | 3.82 | 4.10 | 3.22M |
| 2025-12-15 | 4.22 | 4.04 | ↓$0.18 (-4.27%) | 3.95 | 4.24 | 2.58M |
| 2025-12-12 | 4.38 | 4.10 | ↓$0.28 (-6.39%) | 4.09 | 4.40 | 2.18M |
| 2025-12-11 | 4.33 | 4.27 | ↓$0.06 (-1.39%) | 4.14 | 4.42 | 2.06M |
| 2025-12-10 | 4.14 | 4.33 | ↑$0.19 (4.59%) | 3.95 | 4.34 | 3.94M |
| 2025-12-09 | 4.25 | 4.19 | ↓$0.06 (-1.41%) | 4.06 | 4.34 | 2.99M |
| 2025-12-08 | 3.98 | 4.21 | ↑$0.23 (5.78%) | 3.83 | 4.28 | 5.34M |
| 2025-12-05 | 3.88 | 3.74 | ↓$0.14 (-3.61%) | 3.68 | 3.94 | 2.67M |
| 2025-12-04 | 3.58 | 3.85 | ↑$0.27 (7.54%) | 3.58 | 4.08 | 6.22M |
| 2025-12-03 | 3.30 | 3.61 | ↑$0.31 (9.39%) | 3.27 | 3.64 | 3.51M |
| 2025-12-02 | 3.52 | 3.30 | ↓$0.22 (-6.25%) | 3.26 | 3.57 | 4.25M |
| 2025-12-01 | 3.70 | 3.50 | ↓$0.20 (-5.41%) | 3.48 | 3.74 | 2.67M |
| 2025-11-28 | 3.72 | 3.82 | ↑$0.10 (2.69%) | 3.62 | 3.89 | 2.16M |
| 2025-11-26 | 3.75 | 3.71 | ↓$0.04 (-1.07%) | 3.62 | 3.78 | 1.99M |
| 2025-11-25 | 3.77 | 3.72 | ↓$0.05 (-1.33%) | 3.57 | 3.84 | 1.86M |
| 2025-11-24 | 3.68 | 3.79 | ↑$0.11 (2.99%) | 3.67 | 3.82 | 3.55M |
| 2025-11-21 | 3.60 | 3.63 | ↑$0.03 (0.83%) | 3.43 | 3.72 | 2.74M |
| 2025-11-20 | 3.83 | 3.69 | ↓$0.14 (-3.66%) | 3.59 | 4.04 | 5.07M |
| 2025-11-19 | 3.56 | 3.72 | ↑$0.16 (4.49%) | 3.55 | 3.95 | 5.57M |
| 2025-11-18 | 3.79 | 3.55 | ↓$0.24 (-6.33%) | 3.47 | 3.83 | 4.56M |
| 2025-11-17 | 3.41 | 3.82 | ↑$0.41 (12.02%) | 3.33 | 3.82 | 8.38M |
| 2025-11-14 | 3.18 | 3.37 | ↑$0.19 (5.97%) | 3.17 | 3.53 | 4.07M |
| 2025-11-13 | 3.53 | 3.33 | ↓$0.20 (-5.67%) | 3.27 | 3.56 | 4.11M |
| 2025-11-12 | 3.92 | 3.55 | ↓$0.37 (-9.44%) | 3.53 | 4.00 | 4.17M |
| 2025-11-11 | 3.50 | 3.92 | ↑$0.42 (12.00%) | 3.45 | 3.94 | 4.17M |
| 2025-11-10 | 4.09 | 3.53 | ↓$0.56 (-13.71%) | 3.52 | 4.11 | 4.69M |
| 2025-11-07 | 4.00 | 3.81 | ↓$0.19 (-4.75%) | 3.57 | 4.07 | 5.94M |
Create an account or log in to view more rows.
$PRME buy bitches
$PRME we all speculate but nobody knows what going to happen.
$PRME we need those buyers and volume.
$PRME Just buy and hold
$PRME I think I like this stock more everyday
$PRME green monday
$PRME HODL!!!
$PRME I love you!
$PRME we always finish green after a red week. Less go!
$PRME let’s buy NOW!!!