Prime Medicine Inc (NQ: PRME )

7.000 +0.240 (+3.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 6.830 7.060 6.710 7.000 641,716 +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%)
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.