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 (%)
Apr 27, 2017 17.31 17.31 17.31 0 -0.02(-0.11%)
Apr 25, 2017 17.33 17.33 17.33 0 +0.11(+0.66%)
Apr 21, 2017 17.21 17.21 17.21 0 +0.04(+0.20%)
Apr 20, 2017 17.18 17.18 17.18 17.18 250 -0.07(-0.41%)
Apr 19, 2017 17.22 17.25 17.22 17.25 418 +0.05(+0.31%)
Apr 18, 2017 17.19 17.19 17.17 17.19 973 +0.02(+0.10%)
Apr 17, 2017 17.18 17.18 17.18 17.18 113 +0.16(+0.93%)
Apr 13, 2017 17.02 17.02 17.02 17.02 455 -0.01(-0.05%)
Apr 12, 2017 17.02 17.03 17.02 17.03 796 +0.01(+0.05%)
Apr 11, 2017 17.02 17.02 17.02 17.02 341 +0.07(+0.41%)
Apr 10, 2017 16.95 16.95 16.95 16.95 341 +0.04(+0.21%)
Apr 06, 2017 16.91 28 +0.04(+0.21%)
Apr 03, 2017 16.88 2 -0.00(-0.00%)
Mar 30, 2017 16.88 16.88 16.88 0 -0.03(-0.15%)
Mar 28, 2017 16.90 16.90 16.90 0 -0.01(-0.06%)
Mar 27, 2017 16.93 16.93 16.91 16.91 1,081 -0.04(-0.24%)
Mar 24, 2017 17.03 17.03 16.96 16.96 920 +0.09(+0.51%)
Mar 23, 2017 16.87 16.87 16.87 16.87 376 +0.11(+0.68%)
Mar 20, 2017 16.75 16.75 16.75 0 +0.05(+0.31%)
Mar 15, 2017 16.70 16.70 16.70 0 +0.03(+0.16%)
Mar 13, 2017 16.68 16.68 16.68 0 +0.07(+0.42%)
Mar 10, 2017 16.68 16.68 16.61 16.61 798 -0.15(-0.88%)
Mar 08, 2017 16.75 115 -0.12(-0.74%)
Mar 06, 2017 16.88 16.88 16.88 0 -0.09(-0.52%)
Mar 03, 2017 16.96 16.96 16.96 16.96 456 -0.11(-0.67%)
Feb 28, 2017 17.08 17.08 17.08 0 +0.04(+0.21%)
Feb 27, 2017 17.04 17.04 17.04 17.04 912 -0.11(-0.61%)
Feb 24, 2017 17.12 17.15 17.12 17.15 342 -0.04(-0.25%)
Feb 21, 2017 17.19 17.19 17.19 0 +0.23(+1.34%)
Feb 16, 2017 16.96 16.96 16.96 0 +0.02(+0.10%)
Feb 14, 2017 16.95 1 -0.10(-0.57%)
Feb 13, 2017 17.05 17.06 17.04 17.04 5,757 +0.01(+0.05%)
Feb 10, 2017 16.97 17.04 16.96 17.04 1,710 +0.12(+0.73%)
Feb 09, 2017 16.83 16.91 16.83 16.91 769 +0.06(+0.36%)
Feb 07, 2017 16.85 16.85 16.85 0 +0.00(+0.00%)
Feb 06, 2017 16.82 16.85 16.82 16.85 1,995 -0.10(-0.57%)
Feb 03, 2017 16.86 16.95 16.86 16.95 1,141 +0.15(+0.89%)
Feb 02, 2017 16.78 16.80 16.75 16.80 2,280 +0.09(+0.52%)
Feb 01, 2017 16.89 16.89 16.60 16.71 3,534 -0.11(-0.63%)
Jan 31, 2017 16.84 16.84 16.71 16.82 17,307 +0.05(+0.31%)
Jan 30, 2017 16.89 16.89 16.70 16.76 38,781 -0.29(-1.70%)
Jan 27, 2017 17.05 17.05 17.05 17.05 173 -0.04(-0.21%)
Jan 25, 2017 17.09 17.09 17.09 0 +0.11(+0.62%)
Jan 24, 2017 16.98 16.98 16.98 16.98 399 +0.11(+0.62%)
Jan 23, 2017 16.79 16.89 16.79 16.88 2,915 +0.16(+0.94%)
Jan 20, 2017 16.69 16.75 16.69 16.72 10,946 +0.03(+0.18%)
Jan 19, 2017 16.74 16.74 16.67 16.69 2,052 -0.22(-1.32%)
Jan 18, 2017 17.00 17.05 16.90 16.91 47,196 +0.02(+0.11%)
Jan 17, 2017 16.87 16.90 16.87 16.89 1,122 +0.08(+0.47%)
Jan 13, 2017 16.81 16.81 16.81 0 -0.01(-0.07%)
Jan 12, 2017 16.80 16.82 16.69 16.82 3,363 -0.06(-0.36%)
Jan 11, 2017 16.83 16.95 16.83 16.89 2,398 +0.01(+0.05%)
Jan 10, 2017 16.92 16.92 16.88 16.88 1,824 -0.11(-0.67%)
Jan 09, 2017 16.95 17.04 16.86 16.99 15,511 -0.07(-0.41%)
Jan 06, 2017 17.08 17.11 17.03 17.06 7,752 -0.02(-0.10%)
Jan 05, 2017 16.95 17.08 16.95 17.08 1,254 +0.13(+0.78%)
Jan 04, 2017 16.91 17.00 16.85 16.95 8,490 +0.13(+0.76%)
Jan 03, 2017 16.76 17.13 16.56 16.82 24,402 -0.15(-0.90%)
Dec 30, 2016 16.97 16.97 16.97 0 +0.25(+1.52%)
Dec 29, 2016 16.67 16.73 16.64 16.72 2,069 +0.17(+1.01%)
Dec 28, 2016 16.56 16.61 16.47 16.55 36,273 -0.07(-0.42%)
Dec 27, 2016 16.62 16.69 16.29 16.62 6,270 +0.08(+0.48%)
Dec 23, 2016 16.54 16.54 16.54 0 +0.05(+0.32%)
Dec 22, 2016 16.49 16.50 16.45 16.49 5,586 +0.26(+1.62%)
Dec 21, 2016 16.24 16.49 16.02 16.23 185,594 -0.34(-2.05%)
Dec 20, 2016 16.57 16.57 16.57 16.57 259 +0.05(+0.33%)
Dec 14, 2016 16.51 16.51 16.51 0 -0.17(-1.00%)
Dec 13, 2016 16.67 16.68 16.67 16.68 2,177 +0.09(+0.54%)
Dec 08, 2016 16.59 16.59 16.59 0 +0.40(+2.46%)
Dec 02, 2016 16.19 16.19 16.19 0 +0.04(+0.26%)
Nov 22, 2016 16.15 16.15 16.15 0 +0.04(+0.27%)
Nov 14, 2016 16.11 16.11 16.11 0 -0.23(-1.40%)
Nov 09, 2016 16.34 16.34 16.34 0 -0.15(-0.93%)
Nov 08, 2016 16.49 16.49 16.49 16.49 633 +0.05(+0.31%)
Nov 03, 2016 16.44 16.44 16.44 0 -0.05(-0.31%)
Nov 01, 2016 16.49 1 -0.41(-2.45%)
Oct 25, 2016 16.90 16.90 16.90 0 +0.11(+0.67%)
Oct 19, 2016 16.86 16.79 16.79 16.79 2,130 -0.04(-0.24%)
Oct 18, 2016 16.83 16.83 16.83 16.83 118 +0.19(+1.13%)
Oct 17, 2016 16.66 16.66 16.64 16.64 6,748 -0.08(-0.45%)
Oct 13, 2016 16.73 16.72 16.72 16.72 25,216 +0.10(+0.63%)
Oct 11, 2016 16.59 16.61 16.59 16.61 1 -1.24(-6.97%)
Oct 03, 2016 17.86 17.86 17.86 17.86 2 +0.00(+0.00%)
Sep 30, 2016 17.86 17.86 17.86 17.86 1 +0.00(+0.00%)
Sep 29, 2016 17.86 17.86 17.86 17.86 1 +0.00(+0.00%)
Sep 28, 2016 17.86 17.86 17.86 17.86 0 +0.00(+0.00%)
Sep 27, 2016 17.86 17.86 17.86 17.86 17 +0.00(+0.00%)
Sep 22, 2016 17.72 17.86 17.86 17.86 236 +0.39(+2.22%)
Sep 21, 2016 17.47 17.47 17.47 17.47 355 +0.17(+1.00%)
Sep 16, 2016 17.30 17.30 17.30 17.30 596 -0.08(-0.43%)
Sep 14, 2016 17.37 17.37 17.37 17.37 6,086 -0.06(-0.34%)
Sep 13, 2016 17.43 17.43 17.43 17.43 596 -0.24(-1.38%)
Sep 09, 2016 17.70 17.67 17.67 17.67 716 -0.53(-2.90%)
Sep 07, 2016 18.16 18.20 18.20 18.20 954 +0.08(+0.42%)
Sep 06, 2016 18.10 18.16 18.10 18.12 1,551 +0.32(+1.79%)
Aug 31, 2016 17.81 17.81 17.81 17.81 477 +0.05(+0.28%)
Aug 26, 2016 18.01 17.76 17.76 17.76 1,670 -0.18(-1.03%)
Aug 25, 2016 17.94 17.94 17.94 17.94 119 +0.03(+0.14%)
Aug 23, 2016 17.92 17.92 17.92 17.92 596 +0.10(+0.56%)
Aug 19, 2016 17.83 17.83 17.82 17.82 15 -0.17(-0.93%)
Aug 18, 2016 17.92 17.98 17.92 17.98 1,193 +0.08(+0.47%)
Aug 17, 2016 17.90 17.90 17.89 17.90 3,580 -0.13(-0.74%)
Aug 15, 2016 18.04 18.04 18.03 18.03 1 +0.08(+0.42%)
Aug 12, 2016 17.98 18.03 17.96 17.96 9,335 +0.04(+0.23%)
Aug 11, 2016 17.93 17.94 17.89 17.92 6,169 -0.05(-0.28%)
Aug 09, 2016 17.93 17.97 17.97 17.97 596 +0.03(+0.19%)
Aug 08, 2016 17.93 17.96 17.93 17.93 4,057 -0.01(-0.05%)
Aug 05, 2016 17.94 17.94 17.94 17.94 477 +0.06(+0.33%)
Aug 03, 2016 17.87 17.92 17.85 17.88 1 -0.18(-0.97%)
Aug 02, 2016 18.10 18.10 18.06 18.06 14,560 -0.13(-0.74%)
Aug 01, 2016 18.17 18.20 18.17 18.19 1,551 +0.00(+0.00%)
Jul 29, 2016 18.18 18.20 18.18 18.19 3,341 +0.23(+1.31%)
Jul 28, 2016 17.89 17.96 17.89 17.96 5,489 +0.26(+1.47%)
Jul 27, 2016 17.74 17.74 17.70 17.70 2,149 -0.13(-0.71%)
Jul 26, 2016 17.89 17.92 17.82 17.82 2,077 +0.05(+0.28%)
Jul 25, 2016 17.76 17.80 17.71 17.77 11,576 +0.03(+0.14%)
Jul 22, 2016 17.72 17.75 17.71 17.75 9,606 +0.08(+0.43%)
Jul 21, 2016 17.68 17.68 17.66 17.67 11,696 -0.06(-0.33%)
Jul 20, 2016 17.72 17.74 17.72 17.73 1,743 +0.11(+0.62%)
Jul 19, 2016 17.65 17.65 17.62 17.62 955 +0.03(+0.14%)
Jul 18, 2016 17.61 17.68 17.56 17.60 10,740 +0.04(+0.20%)
Jul 15, 2016 17.53 17.57 17.50 17.56 4,428 -0.11(-0.62%)
Jul 14, 2016 17.70 17.72 17.64 17.67 15,201 +0.06(+0.32%)
Jul 13, 2016 17.60 17.66 17.57 17.61 11,098 +0.05(+0.29%)
Jul 12, 2016 17.58 17.65 17.50 17.56 19,454 +0.04(+0.24%)
Jul 11, 2016 17.50 17.58 17.50 17.52 1,433 +0.21(+1.21%)
Jul 08, 2016 17.19 17.69 17.09 17.31 19,810 +0.22(+1.27%)
Jul 07, 2016 17.11 17.11 17.05 17.09 3,461 +0.03(+0.15%)
Jul 06, 2016 16.96 17.10 16.96 17.07 15,991 -0.14(-0.83%)
Jul 05, 2016 17.45 17.45 17.13 17.21 44,152 -0.16(-0.92%)
Jul 01, 2016 17.48 17.37 17.37 17.37 12,053 +0.08(+0.48%)
Jun 30, 2016 17.16 17.32 17.11 17.29 23,766 +0.16(+0.93%)
Jun 29, 2016 17.17 17.17 17.13 17.13 1,670 +0.25(+1.49%)
Jun 28, 2016 16.83 16.88 16.78 16.88 11,576 +0.50(+3.07%)
Jun 27, 2016 16.43 16.74 16.28 16.37 21,416 -0.21(-1.26%)
Jun 24, 2016 16.81 16.82 16.58 16.58 35,318 -1.06(-6.03%)
Jun 23, 2016 17.60 17.66 17.56 17.65 7,756 +0.34(+1.94%)
Jun 22, 2016 17.48 17.48 17.31 17.31 21,958 -0.14(-0.79%)
Jun 21, 2016 17.42 17.48 17.39 17.45 27,305 +0.09(+0.53%)
Jun 20, 2016 17.44 17.48 17.27 17.36 45,213 +0.32(+1.90%)
Jun 17, 2016 16.98 17.05 16.85 17.03 40,579 +0.09(+0.54%)
Jun 16, 2016 16.84 17.10 16.73 16.94 20,585 -0.07(-0.44%)
Jun 15, 2016 17.08 17.17 16.88 17.02 11,198 +0.27(+1.59%)
Jun 14, 2016 16.88 16.88 16.74 16.75 66,279 -0.39(-2.29%)
Jun 13, 2016 17.19 17.21 17.14 17.14 3,073 -0.03(-0.18%)
Jun 10, 2016 17.25 17.27 17.18 17.18 15,517 -0.28(-1.62%)
Jun 09, 2016 17.43 17.47 17.43 17.46 7,457 -0.02(-0.09%)
Jun 08, 2016 17.47 17.47 17.47 17.47 224 +0.06(+0.33%)
Jun 07, 2016 17.42 17.42 17.42 17.42 120 +0.08(+0.48%)
Jun 06, 2016 17.34 17.35 17.28 17.33 18,283 +0.01(+0.05%)
Jun 03, 2016 17.29 17.33 17.29 17.32 7,481 +0.22(+1.26%)
Jun 01, 2016 17.08 17.11 17.11 17.11 4,691 -0.07(-0.44%)
May 27, 2016 17.18 17.18 17.18 17.18 360 +0.05(+0.29%)
May 26, 2016 17.13 17.13 17.13 17.13 120 +0.00(+0.00%)
May 25, 2016 17.13 17.14 17.13 17.13 1,189 -0.02(-0.10%)
May 24, 2016 17.09 17.16 17.07 17.15 14,434 +0.12(+0.73%)
May 23, 2016 16.98 17.03 16.98 17.03 481 +0.07(+0.39%)
May 20, 2016 16.96 16.98 16.93 16.96 2,766 +0.08(+0.49%)
May 19, 2016 16.85 16.90 16.85 16.88 6,134 -0.24(-1.41%)
May 18, 2016 17.04 17.13 16.91 17.12 25,921 +0.09(+0.54%)
May 17, 2016 17.32 17.32 17.03 17.03 4,780 -0.43(-2.48%)
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.