-
5 DAY PERFORMANCE
-4.48% -
1 MONTH PERFORMANCE
-28.25% -
3 MONTH PERFORMANCE
-22.71% -
6 MONTH PERFORMANCE
-57.05% -
YEAR-TO-DATE PERFORMANCE
-63.88% -
1 YEAR PERFORMANCE
-55.62%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/22/2024 | $3.04 | $3.20 (5.26%) | $3.29 | $2.95 | 1.53 M | $383.25 M |
| 11/21/2024 | $3.00 | $2.97 (-1%) | $3.07 | $2.85 | 991,900 | $355.70 M |
| 11/20/2024 | $3.19 | $2.99 (-6.27%) | $3.19 | $2.90 | 1.15 M | $358.10 M |
| 11/19/2024 | $3.15 | $3.17 (0.63%) | $3.24 | $3.06 | 986,909 | $379.65 M |
| 11/18/2024 | $3.37 | $3.18 (-5.64%) | $3.39 | $3.15 | 2.07 M | $380.85 M |
| 11/15/2024 | $3.61 | $3.35 (-7.2%) | $3.61 | $3.30 | 1.40 M | $401.21 M |
| 11/14/2024 | $4.00 | $3.60 (-10%) | $4.06 | $3.51 | 1.37 M | $431.15 M |
| 11/13/2024 | $4.03 | $3.96 (-1.74%) | $4.49 | $3.96 | 1.49 M | $474.27 M |
| 11/12/2024 | $4.30 | $4.32 (0.47%) | $4.43 | $4.21 | 1.05 M | $517.38 M |
| 11/11/2024 | $4.23 | $4.39 (3.78%) | $4.71 | $4.09 | 2.67 M | $525.77 M |
| 11/08/2024 | $4.10 | $4.10 (0%) | $4.23 | $4.03 | 618,300 | $488.67 M |
| 11/07/2024 | $4.10 | $4.10 (0%) | $4.24 | $4.06 | 712,216 | $488.67 M |
| 11/06/2024 | $4.15 | $4.10 (-1.2%) | $4.24 | $3.90 | 1.08 M | $488.67 M |
| 11/05/2024 | $3.89 | $4.18 (7.46%) | $4.19 | $3.85 | 679,400 | $498.21 M |
| 11/04/2024 | $4.03 | $3.96 (-1.74%) | $4.20 | $3.94 | 596,600 | $471.99 M |
| 11/01/2024 | $3.90 | $4.03 (3.33%) | $4.05 | $3.85 | 528,300 | $480.33 M |
| 10/31/2024 | $4.05 | $3.88 (-4.2%) | $4.06 | $3.82 | 808,600 | $462.45 M |
| 10/30/2024 | $4.08 | $4.07 (-0.25%) | $4.24 | $4.01 | 422,647 | $485.10 M |
| 10/29/2024 | $4.20 | $4.08 (-2.86%) | $4.22 | $3.91 | 1.08 M | $486.29 M |
| 10/28/2024 | $4.12 | $4.21 (2.18%) | $4.22 | $4.05 | 784,914 | $501.79 M |
| 10/25/2024 | $4.18 | $4.03 (-3.59%) | $4.33 | $4.00 | 725,316 | $480.33 M |
| 10/24/2024 | $3.99 | $4.20 (5.26%) | $4.23 | $3.95 | 820,000 | $500.59 M |
| 10/23/2024 | $4.46 | $3.99 (-10.54%) | $4.48 | $3.93 | 1.20 M | $475.56 M |
| 10/22/2024 | $4.31 | $4.46 (3.48%) | $4.48 | $4.07 | 832,147 | $531.58 M |
| 10/21/2024 | $4.30 | $4.37 (1.63%) | $4.43 | $4.15 | 1.49 M | $520.86 M |
| 10/18/2024 | $3.86 | $4.38 (13.47%) | $4.39 | $3.85 | 2.33 M | $522.05 M |
| 10/17/2024 | $3.94 | $3.80 (-3.55%) | $3.94 | $3.71 | 775,300 | $452.92 M |
| 10/16/2024 | $3.80 | $3.96 (4.21%) | $4.03 | $3.76 | 1.48 M | $471.99 M |
| 10/15/2024 | $3.70 | $3.77 (1.89%) | $3.90 | $3.60 | 886,000 | $449.34 M |
| 10/14/2024 | $3.61 | $3.73 (3.32%) | $3.74 | $3.56 | 855,600 | $444.57 M |
| 10/11/2024 | $3.57 | $3.64 (1.96%) | $3.71 | $3.52 | 1.07 M | $433.85 M |
| 10/10/2024 | $3.50 | $3.58 (2.29%) | $3.59 | $3.45 | 843,806 | $426.70 M |
| 10/09/2024 | $3.77 | $3.56 (-5.57%) | $3.78 | $3.50 | 1.02 M | $424.31 M |
| 10/08/2024 | $3.63 | $3.78 (4.13%) | $3.94 | $3.61 | 2.26 M | $450.53 M |
| 10/07/2024 | $3.51 | $3.65 (3.99%) | $3.71 | $3.43 | 1.73 M | $435.04 M |
| 10/04/2024 | $3.41 | $3.51 (2.93%) | $3.65 | $3.40 | 1.52 M | $418.35 M |
| 10/03/2024 | $3.43 | $3.41 (-0.58%) | $3.53 | $3.33 | 1.43 M | $406.43 M |
| 10/02/2024 | $3.42 | $3.43 (0.29%) | $3.57 | $3.28 | 3.04 M | $408.82 M |
| 10/01/2024 | $3.91 | $3.45 (-11.76%) | $3.93 | $3.45 | 4.88 M | $411.20 M |
| 09/30/2024 | $4.23 | $3.87 (-8.51%) | $5.02 | $3.82 | 33.26 M | $461.26 M |
| 09/27/2024 | $3.62 | $3.46 (-4.42%) | $3.62 | $3.42 | 591,116 | $412.39 M |
| 09/26/2024 | $3.49 | $3.56 (2.01%) | $3.56 | $3.39 | 477,901 | $424.31 M |
| 09/25/2024 | $3.50 | $3.41 (-2.57%) | $3.57 | $3.40 | 543,900 | $406.43 M |
| 09/24/2024 | $3.65 | $3.50 (-4.11%) | $3.68 | $3.50 | 807,451 | $417.16 M |
| 09/23/2024 | $3.84 | $3.60 (-6.25%) | $3.84 | $3.52 | 1.01 M | $429.08 M |
| 09/20/2024 | $3.91 | $3.83 (-2.05%) | $3.93 | $3.76 | 1.28 M | $456.49 M |
| 09/19/2024 | $4.16 | $3.91 (-6.01%) | $4.19 | $3.89 | 736,720 | $466.03 M |
| 09/18/2024 | $4.01 | $3.98 (-0.75%) | $4.23 | $3.90 | 831,727 | $474.37 M |
| 09/17/2024 | $3.83 | $4.00 (4.44%) | $4.16 | $3.74 | 834,043 | $476.76 M |
| 09/16/2024 | $4.08 | $3.74 (-8.33%) | $4.11 | $3.71 | 653,079 | $445.77 M |
| 09/13/2024 | $4.15 | $4.09 (-1.45%) | $4.19 | $3.98 | 443,200 | $487.48 M |
| 09/12/2024 | $4.09 | $4.05 (-0.98%) | $4.14 | $3.93 | 681,100 | $482.71 M |
| 09/11/2024 | $3.96 | $4.09 (3.28%) | $4.10 | $3.84 | 714,454 | $487.48 M |
| 09/10/2024 | $3.67 | $4.00 (8.99%) | $4.06 | $3.61 | 751,632 | $476.76 M |
| 09/09/2024 | $3.59 | $3.68 (2.51%) | $3.82 | $3.50 | 507,700 | $438.62 M |
| 09/06/2024 | $3.72 | $3.55 (-4.57%) | $3.79 | $3.47 | 692,261 | $423.12 M |
| 09/05/2024 | $3.85 | $3.75 (-2.6%) | $3.92 | $3.72 | 491,729 | $446.96 M |
| 09/04/2024 | $3.86 | $3.86 (0%) | $4.03 | $3.75 | 405,120 | $460.07 M |
| 09/03/2024 | $4.40 | $3.86 (-12.27%) | $4.40 | $3.85 | 895,531 | $460.07 M |
| 08/30/2024 | $4.32 | $4.28 (-0.93%) | $4.39 | $4.20 | 370,700 | $510.13 M |
| 08/29/2024 | $4.33 | $4.31 (-0.46%) | $4.54 | $4.24 | 472,826 | $513.70 M |
| 08/28/2024 | $4.29 | $4.22 (-1.63%) | $4.49 | $4.17 | 275,318 | $502.98 M |
| 08/27/2024 | $4.46 | $4.31 (-3.36%) | $4.50 | $4.26 | 328,204 | $513.70 M |
| 08/26/2024 | $4.52 | $4.51 (-0.22%) | $4.67 | $4.44 | 479,900 | $537.54 M |
| 08/23/2024 | $4.19 | $4.42 (5.49%) | $4.43 | $4.18 | 461,900 | $526.81 M |
| 08/22/2024 | $4.40 | $4.14 (-5.91%) | $4.44 | $4.13 | 310,567 | $493.44 M |