5 DAY PERFORMANCE
+5.43%
1 MONTH PERFORMANCE
-11.55%
3 MONTH PERFORMANCE
-15.90%
6 MONTH PERFORMANCE
-43.39%
YEAR-TO-DATE PERFORMANCE
-67.16%
1 YEAR PERFORMANCE
-67.16%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/27/2024 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.75 | 734,311 | $347.32 M |
| 12/26/2024 | $2.74 | $2.94 (7.3%) | $2.94 | $2.69 | 877,589 | $352.11 M |
| 12/24/2024 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.65 | 563,349 | $330.55 M |
| 12/23/2024 | $2.99 | $2.81 (-6.02%) | $2.99 | $2.76 | 914,330 | $336.54 M |
| 12/20/2024 | $2.76 | $2.90 (5.07%) | $3.05 | $2.73 | 2.45 M | $347.32 M |
| 12/19/2024 | $2.74 | $2.79 (1.82%) | $2.84 | $2.56 | 1.69 M | $334.14 M |
| 12/18/2024 | $2.90 | $2.64 (-8.97%) | $2.94 | $2.60 | 1.73 M | $316.18 M |
| 12/17/2024 | $2.99 | $2.91 (-2.68%) | $3.01 | $2.89 | 1.08 M | $348.51 M |
| 12/16/2024 | $2.91 | $3.00 (3.09%) | $3.04 | $2.83 | 1.39 M | $359.29 M |
| 12/13/2024 | $2.95 | $2.88 (-2.37%) | $3.01 | $2.81 | 1.17 M | $344.92 M |
| 12/12/2024 | $3.13 | $3.01 (-3.83%) | $3.13 | $2.94 | 1.38 M | $360.49 M |
| 12/11/2024 | $3.29 | $3.16 (-3.95%) | $3.29 | $3.07 | 706,291 | $378.46 M |
| 12/10/2024 | $3.28 | $3.22 (-1.83%) | $3.40 | $3.18 | 1.64 M | $385.64 M |
| 12/09/2024 | $3.30 | $3.22 (-2.42%) | $3.50 | $3.18 | 2.00 M | $385.64 M |
| 12/06/2024 | $3.01 | $3.27 (8.64%) | $3.28 | $2.98 | 815,463 | $391.63 M |
| 12/05/2024 | $3.17 | $2.97 (-6.31%) | $3.18 | $2.95 | 1.01 M | $355.70 M |
| 12/04/2024 | $3.17 | $3.19 (0.63%) | $3.25 | $3.12 | 804,778 | $382.05 M |
| 12/03/2024 | $3.46 | $3.13 (-9.54%) | $3.48 | $3.11 | 963,156 | $374.86 M |
| 12/02/2024 | $3.35 | $3.45 (2.99%) | $3.52 | $3.30 | 981,713 | $413.19 M |
| 11/29/2024 | $3.32 | $3.29 (-0.9%) | $3.41 | $3.27 | 1.48 M | $394.02 M |
| 11/27/2024 | $3.34 | $3.30 (-1.2%) | $3.39 | $3.28 | 756,500 | $395.22 M |
| 11/26/2024 | $3.27 | $3.34 (2.14%) | $3.41 | $3.22 | 950,300 | $400.01 M |
| 11/25/2024 | $3.25 | $3.33 (2.46%) | $3.53 | $3.25 | 1.67 M | $398.82 M |
| 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 |