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

Prime Medicine Inc (NQ: PRME )

6.480 -0.020 (-0.31%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 31, 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 29, 2023 9.510 9.515 8.850 8.860 315,168 -0.69(-7.23%)
Dec 28, 2023 9.500 9.800 9.310 9.550 408,060 +0.14(+1.49%)
Dec 27, 2023 9.480 9.480 9.050 9.410 314,521 +0.21(+2.28%)
Dec 26, 2023 9.420 9.440 9.030 9.200 294,880 -0.02(-0.22%)
Dec 22, 2023 8.890 9.770 8.880 9.220 372,874 +0.46(+5.25%)
Dec 21, 2023 9.070 9.200 8.690 8.760 381,418 -0.09(-1.02%)
Dec 20, 2023 9.220 9.640 8.830 8.850 441,406 -0.66(-6.94%)
Dec 19, 2023 9.030 9.530 8.930 9.510 426,391 +0.60(+6.73%)
Dec 18, 2023 8.950 9.170 8.653 8.910 373,017 +0.08(+0.91%)
Dec 15, 2023 9.370 9.860 8.590 8.830 2,630,966 -0.44(-4.75%)
Dec 14, 2023 8.970 9.420 8.740 9.270 748,213 +0.47(+5.34%)
Dec 13, 2023 7.560 8.810 7.440 8.800 723,472 +1.23(+16.25%)
Dec 12, 2023 8.030 8.030 7.320 7.570 554,496 -0.58(-7.12%)
Dec 11, 2023 8.420 8.530 7.925 8.150 582,507 -0.35(-4.12%)
Dec 08, 2023 8.590 8.740 8.170 8.500 570,042 -0.06(-0.70%)
Dec 07, 2023 8.450 8.630 8.200 8.560 461,667 +0.17(+2.03%)
Dec 06, 2023 7.940 8.530 7.750 8.390 423,079 +0.54(+6.88%)
Dec 05, 2023 8.050 8.150 7.810 7.850 326,949 -0.22(-2.73%)
Dec 04, 2023 8.110 8.470 7.760 8.070 444,147 +0.01(+0.12%)
Dec 01, 2023 7.310 8.110 7.045 8.060 536,925 +0.80(+11.02%)
Nov 30, 2023 7.350 7.485 7.085 7.260 398,164 +0.09(+1.26%)
Nov 29, 2023 7.150 7.330 7.020 7.170 383,503 +0.11(+1.56%)
Nov 28, 2023 7.000 7.080 6.790 7.060 339,421 +0.03(+0.43%)
Nov 27, 2023 7.170 7.180 6.760 7.030 400,673 -0.23(-3.17%)
Nov 24, 2023 7.180 7.578 7.050 7.260 253,724 +0.05(+0.69%)
Nov 22, 2023 6.930 7.290 6.840 7.210 388,966 +0.37(+5.41%)
Nov 21, 2023 6.920 6.985 6.630 6.840 425,326 -0.11(-1.58%)
Nov 20, 2023 6.650 7.460 6.530 6.950 867,403 +0.35(+5.30%)
Nov 17, 2023 6.240 6.820 6.180 6.600 1,044,969 +0.45(+7.32%)
Nov 16, 2023 6.610 6.610 6.070 6.150 757,386 -0.37(-5.67%)
Nov 15, 2023 7.000 7.440 6.490 6.520 977,979 -0.55(-7.78%)
Nov 14, 2023 7.180 7.415 6.990 7.070 910,002 +0.41(+6.08%)
Nov 13, 2023 6.650 6.770 6.120 6.665 587,468 -0.14(-2.06%)
Nov 10, 2023 6.890 6.984 6.410 6.805 465,086 -0.04(-0.58%)
Nov 09, 2023 7.600 7.670 6.750 6.845 313,458 -0.66(-8.73%)
Nov 08, 2023 8.200 8.260 7.480 7.500 523,554 -0.81(-9.75%)
Nov 07, 2023 7.770 8.430 7.510 8.310 493,309 +0.55(+7.09%)
Nov 06, 2023 7.960 8.640 7.570 7.760 762,277 -0.04(-0.51%)
Nov 03, 2023 6.840 7.890 6.830 7.800 920,800 +1.17(+17.65%)
Nov 02, 2023 6.510 6.720 6.510 6.630 262,496 +0.21(+3.27%)
Nov 01, 2023 6.500 6.500 6.210 6.420 292,854 -0.07(-1.08%)
Oct 31, 2023 5.790 6.520 5.710 6.490 408,496 +0.67(+11.51%)
Oct 30, 2023 5.670 5.970 5.640 5.820 816,673 +0.23(+4.11%)
Oct 27, 2023 6.120 6.220 5.540 5.590 973,089 -0.40(-6.60%)
Oct 26, 2023 6.270 6.310 5.912 5.985 413,608 -0.14(-2.29%)
Oct 25, 2023 6.850 6.930 5.875 6.125 786,392 -0.72(-10.58%)
Oct 24, 2023 7.060 7.230 6.790 6.850 539,498 -0.14(-2.00%)
Oct 23, 2023 7.100 7.250 6.870 6.990 502,984 -0.15(-2.10%)
Oct 20, 2023 7.370 7.650 7.120 7.140 274,009 -0.24(-3.25%)
Oct 19, 2023 7.500 7.820 7.250 7.380 460,775 -0.15(-1.99%)
Oct 18, 2023 7.760 7.850 7.190 7.530 462,911 -0.17(-2.21%)
Oct 17, 2023 6.810 7.780 6.710 7.700 778,113 +0.70(+10.00%)
Oct 16, 2023 7.130 7.160 6.780 7.000 350,810 -0.11(-1.55%)
Oct 13, 2023 6.650 7.210 6.535 7.110 537,677 +0.46(+6.92%)
Oct 12, 2023 7.670 7.870 6.110 6.650 1,421,515 -0.70(-9.52%)
Oct 11, 2023 8.440 8.635 7.340 7.350 640,960 -1.08(-12.81%)
Oct 10, 2023 8.660 8.850 8.390 8.430 251,674 -0.28(-3.21%)
Oct 09, 2023 9.050 9.050 8.460 8.710 182,782 -0.17(-1.91%)
Oct 06, 2023 8.840 9.170 8.610 8.880 240,473 -0.01(-0.11%)
Oct 05, 2023 8.670 8.930 8.460 8.890 261,895 +0.19(+2.18%)
Oct 04, 2023 8.990 9.000 8.520 8.700 291,498 -0.39(-4.29%)
Oct 03, 2023 8.740 9.140 8.510 9.090 408,342 +0.35(+4.00%)
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.