Prime Medicine Inc. Common Stock (PRME) Historical Stock Data
4.70 ↓0.10 (-2.08%)
As of April 24, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PRME is down -1.75% a day on average. There have been 10 days where Prime Medicine Inc. Common Stock closed green and 20 days where PRME closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-24 | 4.79 | 4.70 | ↓$0.09 (-1.88%) | 4.69 | 4.93 | 522.47K |
| 2024-04-23 | 4.85 | 4.80 | ↓$0.05 (-1.03%) | 4.79 | 5.30 | 850.78K |
| 2024-04-22 | 4.69 | 4.78 | ↑$0.09 (1.92%) | 4.38 | 4.91 | 1.45M |
| 2024-04-19 | 4.59 | 4.51 | ↓$0.08 (-1.74%) | 4.34 | 4.68 | 0.93M |
| 2024-04-18 | 4.93 | 4.59 | ↓$0.34 (-6.90%) | 4.56 | 4.98 | 0.91M |
| 2024-04-17 | 5.32 | 4.93 | ↓$0.39 (-7.33%) | 4.92 | 5.32 | 652.70K |
| 2024-04-16 | 5.41 | 5.27 | ↓$0.14 (-2.59%) | 5.17 | 5.41 | 531.65K |
| 2024-04-15 | 5.71 | 5.44 | ↓$0.27 (-4.73%) | 5.40 | 5.72 | 612.57K |
| 2024-04-12 | 5.75 | 5.73 | ↓$0.02 (-0.35%) | 5.65 | 5.86 | 509.30K |
| 2024-04-11 | 5.99 | 5.81 | ↓$0.18 (-3.01%) | 5.61 | 6.01 | 588.72K |
| 2024-04-10 | 5.82 | 5.89 | ↑$0.07 (1.20%) | 5.78 | 6.02 | 552.85K |
| 2024-04-09 | 6.18 | 6.18 | ↑$0.00 (0.00%) | 6.08 | 6.40 | 442.64K |
| 2024-04-08 | 5.87 | 6.10 | ↑$0.23 (3.92%) | 5.82 | 6.17 | 677.11K |
| 2024-04-05 | 5.71 | 5.75 | ↑$0.04 (0.70%) | 5.48 | 5.91 | 838.81K |
| 2024-04-04 | 5.90 | 5.79 | ↓$0.11 (-1.86%) | 5.72 | 6.04 | 1.01M |
| 2024-04-03 | 6.38 | 5.80 | ↓$0.58 (-9.09%) | 5.79 | 6.45 | 1.26M |
| 2024-04-02 | 6.52 | 6.32 | ↓$0.20 (-3.07%) | 6.18 | 6.61 | 1.73M |
| 2024-04-01 | 7.05 | 6.76 | ↓$0.29 (-4.11%) | 6.61 | 7.05 | 543.43K |
| 2024-03-28 | 6.83 | 7.00 | ↑$0.17 (2.49%) | 6.71 | 7.06 | 641.73K |
| 2024-03-27 | 6.78 | 6.76 | ↓$0.02 (-0.29%) | 6.60 | 6.96 | 704.65K |
| 2024-03-26 | 7.10 | 6.66 | ↓$0.44 (-6.20%) | 6.50 | 7.10 | 593.48K |
| 2024-03-25 | 6.93 | 6.87 | ↓$0.06 (-0.87%) | 6.86 | 7.09 | 296.16K |
| 2024-03-22 | 7.34 | 6.93 | ↓$0.41 (-5.59%) | 6.91 | 7.34 | 393.95K |
| 2024-03-21 | 7.47 | 7.34 | ↓$0.13 (-1.74%) | 7.18 | 7.59 | 295.21K |
| 2024-03-20 | 7.09 | 7.37 | ↑$0.28 (3.95%) | 6.80 | 7.51 | 335.75K |
| 2024-03-19 | 6.95 | 7.11 | ↑$0.16 (2.30%) | 6.90 | 7.28 | 341.81K |
| 2024-03-18 | 7.18 | 7.02 | ↓$0.16 (-2.23%) | 6.71 | 7.22 | 391.21K |
| 2024-03-15 | 6.86 | 7.16 | ↑$0.30 (4.37%) | 6.62 | 7.20 | 0.98M |
| 2024-03-14 | 7.86 | 6.89 | ↓$0.98 (-12.40%) | 6.77 | 7.86 | 1.04M |
| 2024-03-13 | 7.64 | 7.93 | ↑$0.29 (3.80%) | 7.64 | 8.07 | 497.69K |
Create an account or log in to view more rows.
$PRME eyeing for a scalp
$PRME Not another do nothing day
$PRME soon
$PRME I'm friggin bored. Just give us our money already
$PRME going green
$PRME don’t be boring today beast
$PRME come to papa
$PRME buy buy buy!!
$PRME oversold! Buy the dip
$PRME the end is near