-
5 DAY PERFORMANCE
-9.56% -
1 MONTH PERFORMANCE
-6.67% -
3 MONTH PERFORMANCE
-33.21% -
6 MONTH PERFORMANCE
-39.13% -
YEAR-TO-DATE PERFORMANCE
-60.50% -
1 YEAR PERFORMANCE
-60.63%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $4.41 | $4.40 (-0.23%) | $4.51 | $4.27 | 406,935 | $524.43 M |
| 08/20/2024 | $4.50 | $4.37 (-2.89%) | $4.59 | $4.24 | 657,933 | $520.86 M |
| 08/19/2024 | $4.26 | $4.53 (6.34%) | $4.60 | $4.24 | 695,124 | $539.93 M |
| 08/16/2024 | $4.38 | $4.24 (-3.2%) | $4.45 | $4.17 | 461,900 | $505.36 M |
| 08/15/2024 | $4.22 | $4.39 (4.03%) | $4.51 | $4.14 | 584,800 | $523.24 M |
| 08/14/2024 | $4.35 | $4.11 (-5.52%) | $4.35 | $4.03 | 645,405 | $489.87 M |
| 08/13/2024 | $4.17 | $4.29 (2.88%) | $4.32 | $4.16 | 498,100 | $511.32 M |
| 08/12/2024 | $4.21 | $4.13 (-1.9%) | $4.31 | $3.99 | 654,648 | $492.25 M |
| 08/09/2024 | $4.33 | $4.20 (-3%) | $4.48 | $4.13 | 700,400 | $500.59 M |
| 08/08/2024 | $4.62 | $4.39 (-4.98%) | $4.66 | $4.30 | 568,363 | $523.24 M |
| 08/07/2024 | $4.62 | $4.40 (-4.76%) | $4.66 | $4.39 | 716,821 | $524.43 M |
| 08/06/2024 | $4.63 | $4.52 (-2.38%) | $4.89 | $4.40 | 634,621 | $538.73 M |
| 08/05/2024 | $4.48 | $4.50 (0.45%) | $4.76 | $4.39 | 944,000 | $536.35 M |
| 08/02/2024 | $5.05 | $4.90 (-2.97%) | $5.18 | $4.76 | 1.06 M | $584.03 M |
| 08/01/2024 | $5.62 | $5.19 (-7.65%) | $5.62 | $5.13 | 670,616 | $618.59 M |
| 07/31/2024 | $5.47 | $5.61 (2.56%) | $5.94 | $5.32 | 519,500 | $668.65 M |
| 07/30/2024 | $5.55 | $5.43 (-2.16%) | $5.74 | $5.30 | 322,213 | $647.20 M |
| 07/29/2024 | $5.62 | $5.57 (-0.89%) | $5.64 | $5.36 | 455,816 | $663.88 M |
| 07/26/2024 | $5.78 | $5.61 (-2.94%) | $5.95 | $5.52 | 508,146 | $668.65 M |
| 07/25/2024 | $5.50 | $5.65 (2.73%) | $5.94 | $5.43 | 701,559 | $673.42 M |
| 07/24/2024 | $5.66 | $5.49 (-3%) | $5.90 | $5.42 | 526,800 | $654.35 M |
| 07/23/2024 | $5.35 | $5.79 (8.22%) | $5.85 | $5.31 | 669,100 | $690.10 M |
| 07/22/2024 | $5.31 | $5.42 (2.07%) | $5.44 | $5.15 | 464,673 | $646.00 M |
| 07/19/2024 | $5.58 | $5.31 (-4.84%) | $5.60 | $5.25 | 489,793 | $632.89 M |
| 07/18/2024 | $6.22 | $5.57 (-10.45%) | $6.40 | $5.43 | 852,846 | $663.88 M |
| 07/17/2024 | $6.47 | $6.29 (-2.78%) | $6.62 | $6.18 | 774,062 | $749.70 M |
| 07/16/2024 | $6.06 | $6.70 (10.56%) | $6.75 | $5.83 | 1.57 M | $798.57 M |
| 07/15/2024 | $5.73 | $5.78 (0.87%) | $5.86 | $5.54 | 793,147 | $688.91 M |
| 07/12/2024 | $6.12 | $5.71 (-6.7%) | $6.26 | $5.62 | 1.01 M | $680.57 M |
| 07/11/2024 | $5.71 | $6.00 (5.08%) | $6.19 | $5.71 | 978,432 | $715.13 M |
| 07/10/2024 | $5.66 | $5.55 (-1.94%) | $5.72 | $5.50 | 421,496 | $661.50 M |
| 07/09/2024 | $5.47 | $5.62 (2.74%) | $5.67 | $5.39 | 424,080 | $669.84 M |
| 07/08/2024 | $5.39 | $5.49 (1.86%) | $5.54 | $5.25 | 563,604 | $654.35 M |
| 07/05/2024 | $5.28 | $5.24 (-0.76%) | $5.32 | $5.03 | 740,675 | $624.55 M |