5 DAY PERFORMANCE
+4.40%
1 MONTH PERFORMANCE
-6.76%
3 MONTH PERFORMANCE
-7.34%
6 MONTH PERFORMANCE
-28.38%
YEAR-TO-DATE PERFORMANCE
+1.54%
1 YEAR PERFORMANCE
-64.91%
Prime Medicine, Inc. Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
02/21/2025 | $3.18 | $2.97 (-6.6%) | $3.20 | $2.96 | 804,441 | $355.70 M |
02/20/2025 | $3.24 | $3.13 (-3.4%) | $3.29 | $3.07 | 1.24 M | $374.86 M |
02/19/2025 | $2.98 | $3.29 (10.4%) | $3.36 | $2.96 | 1.42 M | $394.02 M |
02/18/2025 | $2.91 | $2.99 (2.75%) | $3.27 | $2.90 | 1.62 M | $358.10 M |
02/14/2025 | $2.66 | $2.84 (6.77%) | $2.90 | $2.66 | 1.25 M | $340.13 M |
02/13/2025 | $2.58 | $2.60 (0.78%) | $2.66 | $2.51 | 646,287 | $311.39 M |
02/12/2025 | $2.25 | $2.55 (13.33%) | $2.57 | $2.25 | 1.28 M | $305.40 M |
02/11/2025 | $2.38 | $2.28 (-4.2%) | $2.46 | $2.26 | 1.42 M | $273.06 M |
02/10/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.37 | 1.03 M | $289.83 M |
02/07/2025 | $2.53 | $2.47 (-2.37%) | $2.63 | $2.46 | 1.03 M | $295.82 M |
02/06/2025 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.52 | 963,400 | $301.81 M |
02/05/2025 | $2.61 | $2.68 (2.68%) | $2.75 | $2.60 | 1.33 M | $320.97 M |
02/04/2025 | $2.65 | $2.59 (-2.26%) | $2.72 | $2.53 | 1.55 M | $310.19 M |
02/03/2025 | $2.70 | $2.65 (-1.85%) | $2.75 | $2.60 | 1.05 M | $317.38 M |
01/31/2025 | $2.87 | $2.80 (-2.44%) | $2.97 | $2.77 | 565,089 | $335.34 M |
01/30/2025 | $2.83 | $2.83 (0%) | $2.92 | $2.77 | 622,500 | $338.93 M |
01/29/2025 | $2.81 | $2.75 (-2.14%) | $2.88 | $2.70 | 621,602 | $329.35 M |
01/28/2025 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.82 | 764,302 | $338.93 M |
01/27/2025 | $3.15 | $3.03 (-3.81%) | $3.30 | $2.92 | 715,821 | $362.89 M |
01/24/2025 | $3.20 | $3.15 (-1.56%) | $3.34 | $3.13 | 700,017 | $377.26 M |
01/23/2025 | $3.19 | $3.26 (2.19%) | $3.29 | $3.02 | 736,897 | $390.43 M |
01/22/2025 | $2.92 | $3.18 (8.9%) | $3.24 | $2.88 | 1.67 M | $380.85 M |
01/21/2025 | $2.92 | $2.91 (-0.34%) | $3.03 | $2.83 | 767,144 | $348.51 M |
01/17/2025 | $2.90 | $2.89 (-0.34%) | $3.00 | $2.87 | 480,235 | $346.12 M |
01/16/2025 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.75 | 416,300 | $343.72 M |
01/15/2025 | $2.81 | $2.86 (1.78%) | $2.92 | $2.75 | 970,542 | $342.53 M |
01/14/2025 | $2.76 | $2.70 (-2.17%) | $2.84 | $2.63 | 661,747 | $323.36 M |
01/13/2025 | $2.87 | $2.77 (-3.48%) | $2.88 | $2.67 | 815,516 | $331.75 M |
01/10/2025 | $3.11 | $2.94 (-5.47%) | $3.11 | $2.90 | 1.02 M | $352.11 M |
01/08/2025 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.09 | 503,932 | $377.26 M |
01/07/2025 | $3.25 | $3.28 (0.92%) | $3.48 | $3.18 | 1.10 M | $392.83 M |
01/06/2025 | $3.37 | $3.27 (-2.97%) | $3.59 | $3.26 | 1.20 M | $391.63 M |
01/03/2025 | $3.05 | $3.35 (9.84%) | $3.37 | $3.03 | 749,211 | $401.21 M |
01/02/2025 | $2.93 | $2.99 (2.05%) | $3.14 | $2.89 | 1.08 M | $358.10 M |
12/31/2024 | $2.80 | $2.92 (4.29%) | $2.95 | $2.77 | 1.34 M | $349.71 M |
12/30/2024 | $2.83 | $2.78 (-1.77%) | $2.90 | $2.74 | 1.81 M | $332.94 M |
12/27/2024 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.75 | 740,300 | $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 |