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

Prime Medicine, Inc. - Common Stock (NQ: PRME )

2.900 +0.110 (+3.94%)
Streaming Delayed Price Updated: 4:00 PM EST, Dec 20, 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 (%)
Dec 20, 2024 2.760 3.050 2.730 2.900 2,448,860 +0.08(+2.84%)
Dec 19, 2024 2.740 2.840 2.560 2.820 1,366,930 +0.18(+6.82%)
Dec 18, 2024 2.900 2.940 2.600 2.640 1,733,637 -0.27(-9.28%)
Dec 17, 2024 2.990 3.010 2.890 2.910 1,072,944 -0.09(-3.00%)
Dec 16, 2024 2.910 3.035 2.830 3.000 1,389,162 +0.12(+4.17%)
Dec 13, 2024 2.950 3.005 2.810 2.880 1,174,911 -0.13(-4.32%)
Dec 12, 2024 3.130 3.130 2.935 3.010 1,381,396 -0.15(-4.75%)
Dec 11, 2024 3.290 3.290 3.071 3.160 706,231 -0.06(-1.86%)
Dec 10, 2024 3.280 3.399 3.175 3.220 1,631,441 +0.00(+0.00%)
Dec 09, 2024 3.300 3.500 3.175 3.220 1,997,764 -0.05(-1.53%)
Dec 06, 2024 3.010 3.280 2.983 3.270 815,463 +0.30(+10.10%)
Dec 05, 2024 3.170 3.175 2.950 2.970 1,012,016 -0.22(-6.90%)
Dec 04, 2024 3.170 3.250 3.120 3.190 804,573 +0.06(+1.92%)
Dec 03, 2024 3.460 3.480 3.105 3.130 963,054 -0.32(-9.28%)
Dec 02, 2024 3.350 3.515 3.300 3.450 981,662 +0.16(+4.86%)
Nov 29, 2024 3.320 3.405 3.270 3.290 1,482,166 -0.01(-0.30%)
Nov 27, 2024 3.340 3.390 3.280 3.300 756,500 -0.04(-1.20%)
Nov 26, 2024 3.270 3.410 3.220 3.340 949,783 +0.01(+0.30%)
Nov 25, 2024 3.250 3.530 3.250 3.330 1,665,299 +0.13(+4.06%)
Nov 22, 2024 3.040 3.290 2.945 3.200 1,526,234 +0.23(+7.74%)
Nov 21, 2024 3.000 3.070 2.850 2.970 991,355 -0.02(-0.67%)
Nov 20, 2024 3.190 3.190 2.900 2.990 1,154,435 -0.18(-5.68%)
Nov 19, 2024 3.150 3.240 3.063 3.170 986,889 -0.01(-0.31%)
Nov 18, 2024 3.370 3.385 3.145 3.180 2,069,347 -0.17(-4.93%)
Nov 15, 2024 3.610 3.610 3.300 3.345 1,403,040 -0.25(-6.95%)
Nov 14, 2024 4.000 4.060 3.510 3.595 1,372,419 -0.36(-9.22%)
Nov 13, 2024 4.030 4.490 3.960 3.960 1,490,062 -0.36(-8.33%)
Nov 12, 2024 4.300 4.430 4.210 4.320 1,047,311 -0.07(-1.59%)
Nov 11, 2024 4.230 4.710 4.090 4.390 2,666,065 +0.29(+7.07%)
Nov 08, 2024 4.100 4.230 4.030 4.100 618,290 +0.00(+0.00%)
Nov 07, 2024 4.100 4.240 4.060 4.100 711,428 +0.00(+0.00%)
Nov 06, 2024 4.150 4.240 3.900 4.100 1,075,171 -0.08(-1.91%)
Nov 05, 2024 3.890 4.190 3.850 4.180 679,363 +0.22(+5.56%)
Nov 04, 2024 4.030 4.200 3.940 3.960 596,564 -0.07(-1.74%)
Nov 01, 2024 3.900 4.050 3.850 4.030 528,288 +0.15(+3.87%)
Oct 31, 2024 4.050 4.060 3.820 3.880 808,556 -0.19(-4.67%)
Oct 30, 2024 4.080 4.240 4.010 4.070 422,647 -0.01(-0.25%)
Oct 29, 2024 4.200 4.220 3.905 4.080 1,081,809 -0.13(-3.09%)
Oct 28, 2024 4.120 4.220 4.050 4.210 784,814 +0.18(+4.47%)
Oct 25, 2024 4.180 4.330 4.000 4.030 725,316 -0.17(-4.05%)
Oct 24, 2024 3.990 4.230 3.950 4.200 819,988 +0.21(+5.26%)
Oct 23, 2024 4.460 4.480 3.930 3.990 1,201,921 -0.47(-10.54%)
Oct 22, 2024 4.310 4.480 4.068 4.460 832,145 +0.09(+2.06%)
Oct 21, 2024 4.300 4.430 4.150 4.370 1,485,326 -0.01(-0.23%)
Oct 18, 2024 3.860 4.390 3.850 4.380 2,334,613 +0.58(+15.26%)
Oct 17, 2024 3.940 3.940 3.710 3.800 774,960 -0.16(-4.04%)
Oct 16, 2024 3.800 4.030 3.760 3.960 1,482,320 +0.19(+5.04%)
Oct 15, 2024 3.700 3.900 3.595 3.770 885,993 +0.04(+1.07%)
Oct 14, 2024 3.610 3.740 3.560 3.730 855,551 +0.09(+2.47%)
Oct 11, 2024 3.570 3.710 3.520 3.640 1,065,099 +0.06(+1.68%)
Oct 10, 2024 3.500 3.590 3.450 3.580 843,710 +0.02(+0.56%)
Oct 09, 2024 3.770 3.780 3.500 3.560 1,015,353 -0.22(-5.82%)
Oct 08, 2024 3.630 3.935 3.610 3.780 2,258,193 +0.13(+3.56%)
Oct 07, 2024 3.510 3.710 3.425 3.650 1,727,562 +0.14(+3.99%)
Oct 04, 2024 3.410 3.650 3.400 3.510 1,522,050 +0.10(+2.93%)
Oct 03, 2024 3.430 3.530 3.330 3.410 1,425,594 -0.02(-0.58%)
Oct 02, 2024 3.420 3.570 3.280 3.430 3,039,360 -0.02(-0.58%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.