PRME - Prime Medicine, Inc.
4.05
-0.060 -1.481%
Share volume: 2,250,167
Last Updated: 03-10-2026
Pharmaceutical Products/Biological Products, Except Diagnostic Substances:
-0.03%
PREVIOUS CLOSE
CHG
CHG%
$4.11
-0.06
-0.01%
| Date | Open | Adj. open | High | Adj. high | Low | Adj. low | Close | Adj. close | Volume | Adj. volume |
|---|---|---|---|---|---|---|---|---|---|---|
| 03-10-2026 | $4.16 | $4.16 | $4.40 | $4.40 | $4.01 | $4.01 | $4.05 | $4.05 | 2,250,167 | $2,250,167.00 |
| 03-09-2026 | $3.88 | $3.88 | $4.38 | $4.38 | $3.86 | $3.86 | $4.11 | $4.11 | 2,947,235 | $2,947,235.00 |
| 03-06-2026 | $3.80 | $3.80 | $4.09 | $4.09 | $3.73 | $3.73 | $4.01 | $4.01 | 2,568,396 | $2,568,396.00 |
| 03-05-2026 | $3.98 | $3.98 | $4.13 | $4.13 | $3.86 | $3.86 | $3.93 | $3.93 | 3,030,999 | $3,030,999.00 |
| 03-04-2026 | $4.28 | $4.28 | $4.37 | $4.37 | $4.12 | $4.12 | $4.12 | $4.12 | 2,135,353 | $2,135,353.00 |
| 03-03-2026 | $4.46 | $4.46 | $4.51 | $4.51 | $4.20 | $4.20 | $4.23 | $4.23 | 3,808,707 | $3,808,707.00 |
| 03-02-2026 | $4.40 | $4.40 | $4.77 | $4.77 | $4.39 | $4.39 | $4.66 | $4.66 | 3,369,630 | $3,369,630.00 |
| 02-27-2026 | $4.25 | $4.25 | $4.64 | $4.64 | $4.22 | $4.22 | $4.62 | $4.62 | 5,728,805 | $5,728,805.00 |
| 02-26-2026 | $4.12 | $4.12 | $4.48 | $4.48 | $4.10 | $4.10 | $4.38 | $4.38 | 7,486,550 | $7,486,550.00 |
| 02-25-2026 | $3.88 | $3.88 | $4.15 | $4.15 | $3.85 | $3.85 | $4.13 | $4.13 | 4,840,171 | $4,840,171.00 |