Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prime Medicine Inc (NY: PRME )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Sep 13, 2019 20.23 20.23 20.23 0 -0.13(-0.64%)
Sep 12, 2019 20.36 20.36 20.36 20.36 61 +0.06(+0.32%)
Sep 11, 2019 20.04 20.39 20.02 20.30 2,601 +0.78(+3.97%)
Sep 10, 2019 19.81 20.08 19.43 19.52 6,903 -0.78(-3.84%)
Sep 09, 2019 20.30 20.30 20.30 20.30 57 +0.01(+0.05%)
Sep 06, 2019 20.35 20.35 20.29 20.29 1,143 +0.01(+0.05%)
Sep 05, 2019 20.28 20.28 20.28 20.28 0 +0.01(+0.07%)
Sep 04, 2019 20.35 20.35 20.27 20.27 456 +0.30(+1.49%)
Sep 03, 2019 19.97 19.97 19.97 19.97 0 +0.05(+0.24%)
Aug 30, 2019 20.51 20.51 19.92 19.92 415 -0.02(-0.10%)
Aug 29, 2019 19.94 19.94 19.94 19.94 0 +0.07(+0.34%)
Aug 28, 2019 19.87 19.87 19.87 19.87 0 -0.09(-0.43%)
Aug 27, 2019 19.96 19.96 19.96 19.96 0 +0.03(+0.15%)
Aug 26, 2019 19.93 19.93 19.93 19.93 0 -0.07(-0.34%)
Aug 23, 2019 19.92 20.00 19.90 20.00 311 +0.10(+0.48%)
Aug 22, 2019 19.84 19.90 19.84 19.90 1,987 +0.03(+0.14%)
Aug 21, 2019 19.87 19.87 19.87 19.87 0 -0.06(-0.29%)
Aug 20, 2019 19.93 19.93 19.93 19.93 0 +0.02(+0.10%)
Aug 19, 2019 19.79 19.91 19.79 19.91 519 +0.11(+0.53%)
Aug 16, 2019 19.80 19.80 19.80 19.80 0 +0.18(+0.93%)
Aug 15, 2019 19.62 19.62 19.62 19.62 0 +0.14(+0.74%)
Aug 14, 2019 19.48 19.48 19.48 19.48 0 -0.36(-1.79%)
Aug 13, 2019 19.83 19.83 19.83 19.83 0 +0.04(+0.19%)
Aug 09, 2019 19.79 19.79 19.79 0 -0.17(-0.87%)
Aug 08, 2019 19.97 19.97 19.97 19.97 1 +0.31(+1.57%)
Aug 07, 2019 19.66 19.66 19.66 19.66 0 +0.15(+0.79%)
Aug 06, 2019 19.51 19.51 19.51 19.51 0 -0.07(-0.34%)
Aug 05, 2019 19.57 19.57 19.57 19.57 0 +0.00(+0.00%)
Aug 02, 2019 19.57 19.57 19.57 19.57 0 -0.19(-0.97%)
Aug 01, 2019 19.78 19.97 19.66 19.77 4,777 -0.20(-0.99%)
Jul 31, 2019 20.21 20.22 19.96 19.96 150 -0.05(-0.26%)
Jul 30, 2019 20.02 20.02 20.02 20.02 0 -0.04(-0.22%)
Jul 29, 2019 20.06 20.06 20.06 20.06 0 -0.01(-0.05%)
Jul 26, 2019 20.07 20.07 20.07 20.07 0 -0.02(-0.10%)
Jul 25, 2019 20.02 20.09 20.02 20.09 1,020 -0.05(-0.24%)
Jul 24, 2019 20.14 20.14 20.14 20.14 0 +0.12(+0.62%)
Jul 23, 2019 20.01 20.01 20.01 20.01 0 +0.00(+0.00%)
Jul 22, 2019 20.08 20.08 20.01 20.01 744 -0.14(-0.72%)
Jul 19, 2019 20.16 20.16 20.16 20.16 0 -0.04(-0.19%)
Jul 18, 2019 20.26 20.26 20.19 20.19 984 +0.00(+0.02%)
Jul 17, 2019 20.19 20.19 20.19 20.19 0 -0.10(-0.50%)
Jul 16, 2019 20.29 20.29 20.29 20.29 0 -0.03(-0.14%)
Jul 15, 2019 20.32 20.32 20.32 20.32 0 -0.02(-0.09%)
Jul 12, 2019 20.34 20.34 20.34 20.34 0 +0.00(+0.00%)
Jul 11, 2019 20.59 20.59 20.34 20.34 1,941 -0.14(-0.70%)
Jul 10, 2019 20.48 20.48 20.48 20.48 0 +0.15(+0.76%)
Jul 09, 2019 20.33 20.33 20.33 20.33 0 +0.00(+0.00%)
Jul 08, 2019 20.33 20.33 20.33 20.33 0 +0.08(+0.38%)
Jul 05, 2019 20.25 20.25 20.25 20.25 0 -0.13(-0.64%)
Jul 03, 2019 20.38 20.38 20.38 20.38 0 +0.29(+1.44%)
Jul 02, 2019 20.09 20.09 20.09 20.09 2 +0.12(+0.60%)
Jul 01, 2019 19.97 19.97 19.97 19.97 55 +0.09(+0.46%)
Jun 28, 2019 19.81 19.88 19.81 19.88 103 -0.00(-0.02%)
Jun 27, 2019 19.89 19.89 19.89 19.89 0 +0.07(+0.34%)
Jun 26, 2019 19.82 19.82 19.82 19.82 20 -0.31(-1.53%)
Jun 25, 2019 20.38 20.37 20.13 20.13 990 -0.19(-0.92%)
Jun 24, 2019 20.31 20.31 20.31 20.31 2 +0.04(+0.19%)
Jun 21, 2019 20.28 20.28 20.28 20.28 0 -0.28(-1.38%)
Jun 20, 2019 20.55 20.56 20.55 20.56 311 +0.28(+1.40%)
Jun 19, 2019 20.28 20.28 20.28 20.28 0 -0.10(-0.47%)
Jun 18, 2019 20.37 20.37 20.37 20.37 1 +0.16(+0.79%)
Jun 17, 2019 20.21 20.21 20.21 20.21 1 +0.21(+1.06%)
Jun 14, 2019 20.00 20.00 20.00 20.00 103 -0.13(-0.64%)
Jun 13, 2019 20.13 20.13 20.13 20.13 0 +0.04(+0.19%)
Jun 12, 2019 20.09 20.09 20.09 20.09 7 -0.10(-0.47%)
Jun 11, 2019 20.19 20.19 20.19 20.19 0 +0.08(+0.40%)
Jun 10, 2019 20.20 20.20 20.11 20.11 1,783 -0.09(-0.45%)
Jun 07, 2019 19.94 20.20 19.94 20.20 419 +0.32(+1.63%)
Jun 06, 2019 19.81 19.87 19.81 19.87 702 +0.11(+0.55%)
Jun 05, 2019 19.76 19.76 19.76 19.76 0 +0.15(+0.78%)
Jun 04, 2019 19.61 19.61 19.61 19.61 0 -0.02(-0.10%)
Jun 03, 2019 19.63 19.63 19.63 19.63 209 +0.25(+1.30%)
May 31, 2019 19.38 19.38 19.38 19.38 0 -0.20(-1.02%)
May 30, 2019 19.58 19.58 19.58 19.58 0 -0.00(-0.02%)
May 29, 2019 19.58 19.58 19.58 19.58 0 -0.25(-1.25%)
May 28, 2019 19.83 19.83 19.83 0 +0.00(+0.00%)
May 24, 2019 19.83 19.83 19.83 19.83 0 +0.05(+0.26%)
May 23, 2019 19.78 19.78 19.78 19.78 0 -0.04(-0.22%)
May 22, 2019 19.82 19.82 19.82 0 -0.02(-0.12%)
May 21, 2019 19.85 19.85 19.85 19.85 0 -0.01(-0.07%)
May 20, 2019 19.88 19.88 19.86 19.86 314 +0.05(+0.24%)
May 17, 2019 19.81 19.81 19.81 19.81 104 +0.00(+0.00%)
May 16, 2019 19.81 19.81 19.81 19.81 0 +0.03(+0.14%)
May 15, 2019 19.78 19.78 19.78 19.78 47 +0.06(+0.29%)
May 14, 2019 19.73 19.73 19.73 19.73 0 +0.08(+0.39%)
May 13, 2019 19.65 19.65 19.65 19.65 0 +0.06(+0.29%)
May 10, 2019 19.59 19.59 19.59 19.59 0 +0.11(+0.56%)
May 09, 2019 19.54 19.54 19.48 19.48 1,013 -0.26(-1.33%)
May 08, 2019 19.75 19.75 19.75 19.75 0 +0.13(+0.68%)
May 07, 2019 19.70 19.70 19.61 19.61 209 -0.10(-0.53%)
May 06, 2019 19.80 19.80 19.72 19.72 316 -0.02(-0.12%)
May 03, 2019 19.82 19.82 19.74 19.74 629 -0.01(-0.07%)
May 02, 2019 19.76 19.76 19.76 19.76 1 -0.10(-0.50%)
May 01, 2019 19.77 19.86 19.77 19.86 525 +0.14(+0.70%)
Apr 30, 2019 19.72 19.72 19.72 19.72 0 -0.12(-0.62%)
Apr 29, 2019 19.78 19.84 19.78 19.84 524 +0.03(+0.14%)
Apr 26, 2019 19.81 19.81 19.81 19.81 0 +0.07(+0.36%)
Apr 25, 2019 19.74 19.74 19.74 19.74 0 +0.04(+0.22%)
Apr 24, 2019 19.62 19.70 19.63 19.70 524 +0.14(+0.71%)
Apr 23, 2019 19.56 19.56 19.56 19.56 0 +0.13(+0.66%)
Apr 22, 2019 19.47 19.47 19.43 19.43 646 -0.15(-0.78%)
Apr 18, 2019 19.58 19.58 19.58 19.58 0 +0.01(+0.07%)
Apr 17, 2019 19.57 19.57 19.57 19.57 0 -0.12(-0.60%)
Apr 16, 2019 19.69 19.69 19.69 19.69 0 -0.12(-0.63%)
Apr 15, 2019 19.81 19.81 19.81 19.81 1 -0.12(-0.62%)
Apr 12, 2019 19.94 19.94 19.94 19.94 209 +0.09(+0.43%)
Apr 11, 2019 19.85 19.85 19.85 19.85 0 +0.04(+0.19%)
Apr 10, 2019 19.81 19.81 19.81 19.81 0 +0.03(+0.17%)
Apr 09, 2019 19.78 19.78 19.78 19.78 0 -0.07(-0.36%)
Apr 08, 2019 19.85 19.85 19.85 19.85 0 +0.04(+0.19%)
Apr 05, 2019 19.81 19.81 19.81 19.81 0 -0.02(-0.12%)
Apr 04, 2019 19.84 19.84 19.84 19.84 0 +0.00(+0.02%)
Apr 03, 2019 19.83 19.83 19.83 19.83 0 +0.02(+0.10%)
Apr 02, 2019 19.81 19.81 19.81 19.81 0 +0.00(+0.02%)
Apr 01, 2019 19.81 19.81 19.81 19.81 0 -0.11(-0.57%)
Mar 29, 2019 19.92 19.92 19.92 19.92 104 +0.05(+0.24%)
Mar 28, 2019 19.87 19.87 19.87 19.87 0 +0.02(+0.12%)
Mar 27, 2019 19.85 19.85 19.85 19.85 0 +0.04(+0.19%)
Mar 26, 2019 19.81 19.81 19.81 19.81 0 +0.40(+2.04%)
Mar 25, 2019 19.48 19.48 19.42 19.42 549 -0.36(-1.83%)
Mar 22, 2019 19.78 19.78 19.78 19.78 0 +0.13(+0.68%)
Mar 21, 2019 19.65 19.65 19.65 19.65 9 +0.09(+0.44%)
Mar 20, 2019 19.61 19.61 19.56 19.56 104 -0.07(-0.36%)
Mar 19, 2019 19.62 19.63 19.62 19.63 356 -0.07(-0.36%)
Mar 18, 2019 19.70 19.70 19.70 19.70 8 +0.07(+0.36%)
Mar 15, 2019 19.66 19.66 19.63 19.63 314 +0.07(+0.34%)
Mar 14, 2019 19.56 19.56 19.56 19.56 0 -0.02(-0.12%)
Mar 13, 2019 19.53 19.59 19.53 19.59 262 +0.17(+0.87%)
Mar 12, 2019 19.42 19.42 19.42 19.42 0 +0.00(+0.00%)
Mar 11, 2019 19.42 19.42 19.42 19.42 0 +0.21(+1.11%)
Mar 08, 2019 19.21 19.21 19.21 19.21 0 +0.05(+0.25%)
Mar 07, 2019 19.16 19.16 19.16 19.16 0 -0.11(-0.59%)
Mar 06, 2019 19.27 19.27 19.27 19.27 0 -0.09(-0.44%)
Mar 05, 2019 19.36 19.36 19.36 19.36 0 +0.17(+0.87%)
Mar 04, 2019 19.19 19.19 19.19 19.19 0 -0.05(-0.27%)
Mar 01, 2019 19.25 19.25 19.25 19.25 0 -0.04(-0.20%)
Feb 28, 2019 19.24 19.28 19.24 19.28 371 +0.01(+0.05%)
Feb 27, 2019 19.19 19.27 19.19 19.27 163 -0.06(-0.30%)
Feb 26, 2019 19.34 19.34 19.33 19.33 314 -0.04(-0.20%)
Feb 25, 2019 19.37 19.37 19.37 19.37 0 -0.04(-0.20%)
Feb 22, 2019 19.41 19.41 19.41 19.41 524 +0.18(+0.94%)
Feb 21, 2019 19.23 19.23 19.23 19.23 0 -0.05(-0.25%)
Feb 20, 2019 19.27 19.27 19.27 19.27 0 +0.00(+0.00%)
Feb 19, 2019 19.27 19.27 19.27 19.27 16 +0.02(+0.10%)
Feb 15, 2019 19.25 19.25 19.25 19.25 0 +0.08(+0.40%)
Feb 14, 2019 19.13 19.18 19.13 19.18 556 +0.03(+0.15%)
Feb 13, 2019 19.15 19.15 19.15 19.15 0 +0.02(+0.10%)
Feb 12, 2019 19.13 19.13 19.13 19.13 0 -0.05(-0.25%)
Feb 11, 2019 19.18 19.18 19.18 19.18 0 -0.01(-0.05%)
Feb 08, 2019 19.18 19.19 19.18 19.19 209 +0.04(+0.20%)
Feb 07, 2019 19.15 19.15 19.15 19.15 0 +0.05(+0.25%)
Feb 06, 2019 19.03 19.10 19.03 19.10 237 -0.07(-0.35%)
Feb 05, 2019 19.05 19.17 19.05 19.17 209 +0.19(+1.00%)
Feb 04, 2019 19.04 19.04 18.98 18.98 209 -0.06(-0.30%)
Feb 01, 2019 19.04 19.04 19.04 19.04 0 -0.14(-0.72%)
Jan 31, 2019 19.04 19.17 19.04 19.17 251 +0.14(+0.73%)
Jan 30, 2019 19.04 19.04 19.04 19.04 0 +0.25(+1.34%)
Jan 29, 2019 18.74 18.78 18.74 18.78 306 +0.23(+1.23%)
Jan 28, 2019 18.40 18.55 18.40 18.55 2,736 -0.01(-0.05%)
Jan 25, 2019 18.56 18.56 18.56 18.56 0 +0.20(+1.09%)
Jan 24, 2019 18.36 18.36 18.36 18.36 1 +0.01(+0.05%)
Jan 23, 2019 18.52 18.52 18.35 18.35 284 -0.04(-0.21%)
Jan 22, 2019 18.39 18.39 18.39 18.39 0 +0.08(+0.42%)
Jan 18, 2019 18.30 18.32 18.30 18.32 1,364 +0.10(+0.58%)
Jan 17, 2019 18.21 18.21 18.21 18.21 29 +0.05(+0.26%)
Jan 16, 2019 18.05 18.16 18.05 18.16 1,364 +0.14(+0.77%)
Jan 15, 2019 18.00 18.03 17.92 18.03 5,490 +0.11(+0.64%)
Jan 14, 2019 17.91 17.91 17.83 17.91 1,083 +0.02(+0.11%)
Jan 11, 2019 17.88 17.89 17.88 17.89 419 +0.01(+0.05%)
Jan 10, 2019 17.68 17.88 17.68 17.88 1,329 +0.07(+0.40%)
Jan 09, 2019 17.69 17.83 17.61 17.81 4,002 +0.24(+1.39%)
Jan 08, 2019 17.37 17.57 17.37 17.57 7,036 +0.28(+1.60%)
Jan 07, 2019 17.43 17.43 17.29 17.29 224 +0.10(+0.58%)
Jan 04, 2019 17.25 17.25 17.19 17.19 1,469 +0.29(+1.69%)
Jan 03, 2019 16.96 16.96 16.91 16.91 1,069 -0.06(-0.34%)
Jan 02, 2019 16.96 16.96 16.96 16.96 24 -0.13(-0.78%)
Dec 31, 2018 17.20 17.20 17.10 17.10 524 -0.13(-0.77%)
Dec 28, 2018 17.23 17.23 17.23 17.23 104 +0.20(+1.17%)
Dec 27, 2018 17.03 17.03 17.03 17.03 33 -0.07(-0.39%)
Dec 26, 2018 16.83 17.10 16.83 17.10 146 +0.29(+1.70%)
Dec 24, 2018 16.81 16.81 16.81 16.81 209 -0.44(-2.54%)
Dec 21, 2018 18.04 18.04 17.25 17.25 524 -0.25(-1.42%)
Dec 20, 2018 17.50 17.50 17.50 17.50 31 -0.10(-0.57%)
Dec 19, 2018 17.60 17.60 17.60 17.60 21,127 -0.02(-0.14%)
Dec 18, 2018 17.63 17.71 17.62 17.62 625 -0.18(-1.03%)
Dec 17, 2018 17.80 17.80 17.80 17.80 0 -0.29(-1.61%)
Dec 14, 2018 18.10 18.10 18.10 18.10 106 -0.06(-0.31%)
Dec 13, 2018 18.15 18.15 18.15 18.15 0 -0.23(-1.24%)
Dec 12, 2018 18.38 18.38 18.38 18.38 0 -0.02(-0.11%)
Dec 11, 2018 18.40 18.40 18.40 18.40 0 +0.08(+0.44%)
Dec 10, 2018 18.28 18.32 18.28 18.32 183 -0.16(-0.87%)
Dec 07, 2018 18.48 18.48 18.48 0 +0.00(+0.00%)
Dec 06, 2018 18.48 18.48 18.48 18.48 2 -0.00(-0.00%)
Dec 04, 2018 18.48 18.48 18.48 18.48 106 +0.00(+0.00%)
Dec 03, 2018 18.48 18.48 18.48 18.48 179 -0.02(-0.08%)
Nov 30, 2018 18.50 18.50 18.50 0 +0.00(+0.00%)
Nov 29, 2018 18.50 18.50 18.50 18.50 762 -0.09(-0.50%)
Nov 28, 2018 18.44 18.59 18.44 18.59 362 +0.27(+1.50%)
Nov 27, 2018 18.35 18.35 18.32 18.32 1,099 -0.06(-0.32%)
Nov 26, 2018 18.37 18.37 18.37 0 +0.00(+0.00%)
Nov 23, 2018 18.37 18.37 18.37 18.37 106 +0.00(+0.00%)
Nov 21, 2018 18.37 18.37 18.37 0 -0.08(-0.41%)
Nov 20, 2018 18.45 18.45 18.45 18.45 41 +0.00(+0.00%)
Nov 19, 2018 18.45 18.45 18.45 0 +0.00(+0.00%)
Nov 16, 2018 18.44 18.45 18.44 18.45 955 -1.14(-5.82%)
Nov 15, 2018 18.27 19.59 18.25 19.59 756 +1.11(+6.02%)
Nov 14, 2018 18.48 18.48 18.48 18.48 8 +0.00(+0.00%)
Nov 13, 2018 18.48 18.48 18.48 0 +0.00(+0.00%)
Nov 12, 2018 18.67 18.67 18.48 18.48 1,306 -0.03(-0.15%)
Nov 09, 2018 18.51 18.51 18.51 18.51 1,061 +0.54(+2.99%)
Nov 08, 2018 17.97 17.97 17.97 0 +0.00(+0.00%)
Nov 07, 2018 17.97 17.97 17.97 17.97 109 +0.00(+0.00%)
Nov 06, 2018 17.97 17.97 17.97 17.97 59 +0.00(+0.00%)
Nov 05, 2018 17.97 17.97 17.97 17.97 1,646 +0.01(+0.05%)
Nov 02, 2018 17.96 17.96 17.96 17.96 106 -0.00(-0.02%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.