Prime Medicine, Inc.PRMENASDAQ
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2/2/2026 | $3.75 | $4.04 | $3.75 | $3.80 | 2.79M |
| 1/30/2026 | $4.04 | $4.21 | $3.76 | $3.81 | 3.75M |
| 1/29/2026 | $4.00 | $4.18 | $3.99 | $4.15 | 2.85M |
| 1/28/2026 | $4.35 | $4.40 | $4.01 | $4.03 | 2.14M |
| 1/27/2026 | $4.31 | $4.56 | $4.22 | $4.28 | 2.19M |
| 1/26/2026 | $4.40 | $4.41 | $4.08 | $4.18 | 2.16M |
| 1/23/2026 | $4.66 | $4.66 | $4.34 | $4.43 | 2.25M |
| 1/22/2026 | $4.01 | $4.70 | $3.99 | $4.68 | 5.01M |
| 1/21/2026 | $4.00 | $4.07 | $3.82 | $4.01 | 2.95M |
| 1/20/2026 | $3.77 | $4.00 | $3.73 | $3.89 | 2.59M |
| 1/16/2026 | $3.98 | $4.16 | $3.79 | $3.98 | 3.70M |
| 1/15/2026 | $4.31 | $4.31 | $3.92 | $3.99 | 4.99M |
| 1/14/2026 | $4.16 | $4.60 | $4.08 | $4.31 | 4.26M |
| 1/13/2026 | $4.35 | $4.35 | $4.04 | $4.16 | 3.16M |
| 1/12/2026 | $4.06 | $4.34 | $4.00 | $4.28 | 4.50M |
| 1/9/2026 | $4.00 | $4.05 | $3.86 | $3.94 | 2.30M |
| 1/8/2026 | $4.00 | $4.00 | $3.85 | $3.92 | 2.26M |
| 1/7/2026 | $3.79 | $4.17 | $3.75 | $4.04 | 4.25M |
| 1/6/2026 | $3.60 | $3.87 | $3.56 | $3.70 | 4.31M |
| 1/5/2026 | $3.65 | $3.71 | $3.43 | $3.57 | 3.22M |
| 1/2/2026 | $3.50 | $3.54 | $3.33 | $3.53 | 3.18M |
| 12/31/2025 | $3.46 | $3.48 | $3.29 | $3.47 | 3.97M |
| 12/30/2025 | $3.37 | $3.51 | $3.34 | $3.44 | 2.50M |
| 12/29/2025 | $3.45 | $3.51 | $3.33 | $3.37 | 2.92M |
| 12/26/2025 | $3.57 | $3.59 | $3.47 | $3.50 | 2.59M |
| 12/24/2025 | $3.66 | $3.66 | $3.51 | $3.57 | 2.29M |
| 12/23/2025 | $3.72 | $3.79 | $3.62 | $3.69 | 2.29M |
| 12/22/2025 | $3.75 | $3.84 | $3.61 | $3.70 | 3.15M |
| 12/19/2025 | $3.64 | $3.85 | $3.61 | $3.64 | 16.40M |
| 12/18/2025 | $3.85 | $4.01 | $3.59 | $3.60 | 3.76M |
| 12/17/2025 | $3.94 | $4.12 | $3.72 | $3.74 | 2.32M |
| 12/16/2025 | $3.96 | $4.10 | $3.82 | $3.88 | 3.22M |
| 12/15/2025 | $4.22 | $4.24 | $3.95 | $4.04 | 2.59M |
| 12/12/2025 | $4.38 | $4.40 | $4.09 | $4.10 | 2.18M |
| 12/11/2025 | $4.33 | $4.42 | $4.14 | $4.27 | 2.07M |
| 12/10/2025 | $4.14 | $4.34 | $3.95 | $4.33 | 3.94M |
| 12/9/2025 | $4.25 | $4.34 | $4.06 | $4.19 | 2.99M |
| 12/8/2025 | $3.98 | $4.28 | $3.83 | $4.21 | 5.34M |
| 12/5/2025 | $3.88 | $3.94 | $3.68 | $3.74 | 2.67M |
| 12/4/2025 | $3.58 | $4.08 | $3.58 | $3.85 | 6.22M |
| 12/3/2025 | $3.30 | $3.64 | $3.27 | $3.61 | 3.51M |
| 12/2/2025 | $3.52 | $3.57 | $3.26 | $3.30 | 4.25M |
| 12/1/2025 | $3.70 | $3.74 | $3.48 | $3.50 | 2.68M |
| 11/28/2025 | $3.72 | $3.89 | $3.62 | $3.82 | 2.16M |
| 11/26/2025 | $3.75 | $3.78 | $3.62 | $3.71 | 1.99M |
| 11/25/2025 | $3.77 | $3.84 | $3.57 | $3.72 | 1.86M |
| 11/24/2025 | $3.68 | $3.82 | $3.67 | $3.79 | 3.55M |
| 11/21/2025 | $3.60 | $3.72 | $3.43 | $3.63 | 2.75M |
| 11/20/2025 | $3.83 | $4.04 | $3.59 | $3.69 | 5.07M |
| 11/19/2025 | $3.56 | $3.95 | $3.55 | $3.72 | 5.57M |
| 11/18/2025 | $3.79 | $3.83 | $3.47 | $3.55 | 4.56M |
| 11/17/2025 | $3.41 | $3.82 | $3.33 | $3.82 | 8.38M |
| 11/14/2025 | $3.18 | $3.53 | $3.17 | $3.37 | 4.07M |
| 11/13/2025 | $3.53 | $3.56 | $3.27 | $3.33 | 4.11M |
| 11/12/2025 | $3.92 | $4.00 | $3.53 | $3.55 | 4.19M |
| 11/11/2025 | $3.50 | $3.94 | $3.45 | $3.92 | 4.18M |
| 11/10/2025 | $4.09 | $4.11 | $3.52 | $3.53 | 4.71M |
| 11/7/2025 | $4.00 | $4.07 | $3.57 | $3.81 | 5.95M |
| 11/6/2025 | $4.43 | $4.44 | $4.17 | $4.18 | 2.03M |
| 11/5/2025 | $4.31 | $4.46 | $4.13 | $4.40 | 3.51M |