5 DAY PERFORMANCE
+1.20%
1 MONTH PERFORMANCE
+4.35%
3 MONTH PERFORMANCE
-36.60%
6 MONTH PERFORMANCE
-58.31%
YEAR-TO-DATE PERFORMANCE
-42.47%
1 YEAR PERFORMANCE
-69.95%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 05/02/2025 | $1.77 | $1.68 (-5.08%) | $1.83 | $1.67 | 1.05 M | $199.25 M |
| 05/01/2025 | $1.76 | $1.74 (-1.14%) | $1.80 | $1.65 | 805.92 K | $206.36 M |
| 04/30/2025 | $1.56 | $1.73 (10.9%) | $1.75 | $1.52 | 1.19 M | $205.18 M |
| 04/29/2025 | $1.66 | $1.60 (-3.61%) | $1.69 | $1.57 | 902.02 K | $189.76 M |
| 04/28/2025 | $1.69 | $1.66 (-1.78%) | $1.79 | $1.62 | 1.16 M | $196.88 M |
| 04/25/2025 | $1.73 | $1.69 (-2.31%) | $1.79 | $1.62 | 1.03 M | $201.42 M |
| 04/24/2025 | $1.78 | $1.75 (-1.69%) | $1.80 | $1.71 | 881.80 K | $208.57 M |
| 04/23/2025 | $1.83 | $1.78 (-2.73%) | $1.86 | $1.70 | 2.84 M | $212.14 M |
| 04/22/2025 | $1.42 | $1.69 (19.01%) | $1.79 | $1.42 | 3.62 M | $201.42 M |
| 04/21/2025 | $1.24 | $1.39 (12.1%) | $1.55 | $1.20 | 2.58 M | $165.66 M |
| 04/17/2025 | $1.24 | $1.24 (0%) | $1.29 | $1.21 | 457.97 K | $147.79 M |
| 04/16/2025 | $1.28 | $1.24 (-3.13%) | $1.29 | $1.20 | 806.16 K | $147.79 M |
| 04/15/2025 | $1.31 | $1.32 (0.76%) | $1.40 | $1.29 | 1.07 M | $157.32 M |
| 04/14/2025 | $1.38 | $1.33 (-3.62%) | $1.42 | $1.28 | 1.44 M | $158.51 M |
| 04/11/2025 | $1.18 | $1.33 (12.71%) | $1.33 | $1.16 | 1.76 M | $158.51 M |
| 04/10/2025 | $1.23 | $1.17 (-4.88%) | $1.29 | $1.13 | 1.83 M | $139.44 M |
| 04/09/2025 | $1.13 | $1.25 (10.62%) | $1.33 | $1.12 | 2.76 M | $148.98 M |
| 04/08/2025 | $1.36 | $1.15 (-15.44%) | $1.42 | $1.14 | 1.70 M | $137.06 M |
| 04/07/2025 | $1.39 | $1.30 (-6.47%) | $1.43 | $1.26 | 2.57 M | $154.94 M |
| 04/04/2025 | $1.53 | $1.41 (-7.84%) | $1.54 | $1.37 | 2.74 M | $168.05 M |
| 04/03/2025 | $1.70 | $1.61 (-5.29%) | $1.71 | $1.58 | 1.37 M | $191.88 M |
| 04/02/2025 | $1.78 | $1.79 (0.56%) | $1.91 | $1.75 | 976.71 K | $213.34 M |
| 04/01/2025 | $1.97 | $1.79 (-9.14%) | $2.11 | $1.78 | 1.89 M | $213.34 M |
| 03/31/2025 | $1.89 | $1.99 (5.29%) | $2.00 | $1.80 | 2.89 M | $237.17 M |
| 03/28/2025 | $1.96 | $1.99 (1.53%) | $2.07 | $1.91 | 739.29 K | $237.17 M |
| 03/27/2025 | $1.97 | $2.00 (1.52%) | $2.03 | $1.82 | 1.43 M | $238.36 M |
| 03/26/2025 | $1.93 | $1.95 (1.04%) | $1.97 | $1.85 | 1.08 M | $232.41 M |
| 03/25/2025 | $2.06 | $1.95 (-5.34%) | $2.09 | $1.92 | 753.51 K | $232.41 M |
| 03/24/2025 | $2.02 | $2.03 (0.5%) | $2.05 | $1.95 | 881.52 K | $241.94 M |
| 03/21/2025 | $1.95 | $1.95 (0%) | $1.98 | $1.86 | 1.33 M | $232.41 M |
| 03/20/2025 | $2.06 | $2.01 (-2.43%) | $2.30 | $1.94 | 2.06 M | $239.56 M |
| 03/19/2025 | $1.77 | $2.00 (12.99%) | $2.06 | $1.77 | 1.95 M | $238.36 M |
| 03/18/2025 | $1.75 | $1.76 (0.57%) | $1.80 | $1.65 | 2.16 M | $209.76 M |
| 03/17/2025 | $1.82 | $1.75 (-3.85%) | $1.85 | $1.73 | 1.01 M | $208.57 M |
| 03/14/2025 | $1.75 | $1.79 (2.29%) | $1.84 | $1.73 | 877.61 K | $213.34 M |
| 03/13/2025 | $1.91 | $1.72 (-9.95%) | $1.96 | $1.71 | 2.04 M | $204.99 M |
| 03/12/2025 | $1.92 | $1.91 (-0.52%) | $2.00 | $1.85 | 1.68 M | $227.64 M |
| 03/11/2025 | $2.09 | $1.90 (-9.09%) | $2.10 | $1.83 | 1.98 M | $226.45 M |
| 03/10/2025 | $2.31 | $2.08 (-9.96%) | $2.39 | $2.03 | 1.89 M | $247.90 M |
| 03/07/2025 | $2.30 | $2.40 (4.35%) | $2.47 | $2.24 | 1.17 M | $286.04 M |
| 03/06/2025 | $2.25 | $2.30 (2.22%) | $2.35 | $2.20 | 1.23 M | $274.12 M |
| 03/05/2025 | $2.21 | $2.31 (4.52%) | $2.33 | $2.15 | 1.64 M | $275.31 M |
| 03/04/2025 | $2.19 | $2.21 (0.91%) | $2.30 | $2.12 | 1.35 M | $263.39 M |
| 03/03/2025 | $2.59 | $2.24 (-13.51%) | $2.63 | $2.22 | 1.36 M | $266.97 M |
| 02/28/2025 | $2.41 | $2.52 (4.56%) | $2.55 | $2.33 | 974.20 K | $300.34 M |
| 02/27/2025 | $2.58 | $2.42 (-6.2%) | $2.68 | $2.41 | 810.40 K | $288.42 M |
| 02/26/2025 | $2.70 | $2.54 (-5.93%) | $2.73 | $2.50 | 834.30 K | $304.20 M |
| 02/25/2025 | $2.85 | $2.65 (-7.02%) | $2.94 | $2.56 | 1.28 M | $314.29 M |
| 02/24/2025 | $2.99 | $2.90 (-3.01%) | $3.09 | $2.79 | 890.90 K | $347.32 M |
| 02/21/2025 | $3.18 | $2.97 (-6.6%) | $3.20 | $2.96 | 805.60 K | $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 | 646.29 K | $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 | 963.40 K | $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 |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
