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 (%)
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%)
Nov 01, 2018 17.96 17.96 17.96 0 +0.00(+0.00%)
Oct 31, 2018 17.96 17.96 17.96 17.96 586 -0.05(-0.29%)
Oct 30, 2018 18.03 18.03 18.02 18.02 434 -0.32(-1.75%)
Oct 29, 2018 18.34 18.34 78 +0.00(+0.00%)
Oct 26, 2018 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 25, 2018 18.34 18.34 18.34 18.34 41 +0.00(+0.00%)
Oct 24, 2018 18.38 18.38 18.34 18.34 539 -0.08(-0.41%)
Oct 23, 2018 18.41 18.41 91 +0.00(+0.00%)
Oct 22, 2018 18.41 18.41 2 +0.00(+0.01%)
Oct 19, 2018 18.47 18.70 18.41 18.41 955 +0.08(+0.46%)
Oct 18, 2018 18.33 18.33 18.33 18.33 354 -0.01(-0.05%)
Oct 17, 2018 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 16, 2018 18.34 18.34 18.34 0 +0.00(+0.00%)
Oct 15, 2018 18.37 18.40 18.34 18.34 742 -0.79(-4.14%)
Oct 12, 2018 19.13 19.13 19.13 19.13 106 +0.00(+0.00%)
Oct 11, 2018 19.13 19.13 97 +0.00(+0.00%)
Oct 10, 2018 19.13 19.13 19.13 19.13 1 +0.00(+0.00%)
Oct 09, 2018 19.13 19.13 19.13 19.13 779 -0.37(-1.89%)
Oct 08, 2018 19.49 19.49 19.49 19.49 8 +0.00(+0.00%)
Oct 05, 2018 19.49 19.49 19.49 19.49 106 +0.00(+0.00%)
Oct 04, 2018 19.49 19.49 19.49 19.49 21 +0.00(+0.00%)
Oct 03, 2018 19.49 19.49 19.49 0 +0.00(+0.00%)
Oct 02, 2018 19.49 19.49 19.49 19.49 2 +0.00(+0.00%)
Oct 01, 2018 19.49 19.49 60 +0.00(+0.00%)
Sep 28, 2018 19.49 19.49 19.49 19.49 106 +0.00(+0.00%)
Sep 27, 2018 19.49 19.49 19.49 19.49 241 -0.05(-0.27%)
Sep 26, 2018 19.55 19.55 19.55 19.55 27 +0.00(+0.00%)
Sep 25, 2018 19.55 19.55 19.55 0 +0.00(+0.00%)
Sep 24, 2018 19.65 19.65 19.55 19.55 355 -0.25(-1.25%)
Sep 21, 2018 19.80 19.80 19.80 19.80 318 -0.03(-0.14%)
Sep 20, 2018 19.82 19.82 19.82 19.82 108 -0.08(-0.38%)
Sep 19, 2018 20.11 20.11 19.90 19.90 522 -0.10(-0.52%)
Sep 18, 2018 19.92 20.00 19.92 20.00 425 +0.01(+0.05%)
Sep 17, 2018 19.89 19.99 19.89 19.99 693 -0.17(-0.84%)
Sep 14, 2018 20.16 20.16 20.16 20.16 106 -0.00(-0.02%)
Sep 13, 2018 20.02 20.17 19.90 20.17 1,860 +0.14(+0.70%)
Sep 12, 2018 20.18 20.20 20.03 20.03 954 -0.04(-0.21%)
Sep 11, 2018 20.04 20.07 20.04 20.07 752 +0.12(+0.61%)
Sep 10, 2018 19.95 19.95 19.95 19.95 170 +0.00(+0.00%)
Sep 07, 2018 19.88 19.95 19.85 19.95 965 -0.12(-0.62%)
Sep 06, 2018 20.16 20.17 20.07 20.07 1,853 +0.05(+0.26%)
Sep 05, 2018 20.02 20.02 20.02 20.02 274 +0.03(+0.17%)
Sep 04, 2018 19.98 19.98 24 +0.00(+0.00%)
Aug 31, 2018 19.98 19.98 19.98 0 +0.15(+0.75%)
Aug 30, 2018 19.76 19.83 19.76 19.83 1,348 +0.18(+0.90%)
Aug 29, 2018 19.66 19.66 19.66 19.66 30 +0.00(+0.00%)
Aug 28, 2018 19.65 19.66 19.65 19.66 364 +0.04(+0.19%)
Aug 27, 2018 19.33 19.62 19.33 19.62 2,426 +0.39(+2.04%)
Aug 24, 2018 19.23 19.23 19.23 0 +0.00(+0.00%)
Aug 23, 2018 19.23 19.23 19.21 19.23 1,528 +0.04(+0.19%)
Aug 22, 2018 19.41 19.41 19.19 19.19 2,593 -0.00(-0.02%)
Aug 21, 2018 19.18 19.20 19.18 19.20 1,394 +0.05(+0.26%)
Aug 20, 2018 19.14 19.14 19.14 19.14 8 +0.00(+0.00%)
Aug 17, 2018 19.07 19.14 18.89 19.14 1,180 +0.24(+1.28%)
Aug 16, 2018 18.88 19.03 18.79 18.90 4,506 +0.21(+1.15%)
Aug 15, 2018 18.77 18.77 18.69 18.69 938 -0.02(-0.10%)
Aug 14, 2018 18.71 18.71 18.71 18.71 244 -0.01(-0.05%)
Aug 13, 2018 18.72 18.72 18.72 18.72 331 -0.09(-0.50%)
Aug 10, 2018 18.81 18.81 18.81 18.81 321 +0.15(+0.83%)
Aug 09, 2018 18.65 18.65 18.65 0 +0.00(+0.00%)
Aug 08, 2018 18.65 18.65 18.65 0 +0.00(+0.00%)
Aug 07, 2018 18.65 18.65 18.65 0 +0.00(+0.00%)
Aug 06, 2018 18.65 18.65 18.65 0 +0.00(+0.02%)
Aug 03, 2018 18.65 18.65 18.65 18.65 107 -0.00(-0.02%)
Aug 02, 2018 18.65 18.65 18.65 0 +0.00(+0.00%)
Aug 01, 2018 18.65 18.65 18.65 0 +0.00(+0.00%)
Jul 31, 2018 18.65 18.65 91 +0.00(+0.00%)
Jul 30, 2018 19.22 19.22 18.65 18.65 625 -0.08(-0.43%)
Jul 27, 2018 18.73 18.73 18.73 18.73 321 -0.12(-0.64%)
Jul 23, 2018 18.86 18.86 18.86 0 -0.13(-0.69%)
Jul 20, 2018 18.99 18.99 18.99 18.99 208 +0.18(+0.94%)
Jul 19, 2018 18.81 18.81 18.81 18.81 321 -0.14(-0.74%)
Jul 17, 2018 18.95 18.95 18.95 93 -0.09(-0.49%)
Jul 16, 2018 18.96 19.04 18.96 19.04 889 -0.01(-0.05%)
Jul 13, 2018 19.05 19.05 19.05 19.05 321 -0.06(-0.29%)
Jul 12, 2018 19.12 19.12 19.11 19.11 551 +0.12(+0.64%)
Jul 11, 2018 19.00 19.00 18.99 18.99 514 -0.01(-0.04%)
Jul 10, 2018 19.01 19.01 19.00 19.00 274 +0.13(+0.69%)
Jul 09, 2018 18.87 18.87 18.87 18.87 348 -0.09(-0.49%)
Jul 06, 2018 18.93 18.96 18.93 18.96 552 +0.20(+1.04%)
Jul 05, 2018 18.76 18.76 18.76 18.76 536 +0.07(+0.40%)
Jul 02, 2018 18.69 18.69 18.69 0 -0.13(-0.69%)
Jun 29, 2018 18.79 18.87 18.79 18.82 768 -0.01(-0.05%)
Jun 28, 2018 18.83 18.83 18.83 18.83 267 +0.02(+0.10%)
Jun 27, 2018 18.99 18.99 18.81 18.81 351 -0.07(-0.40%)
Jun 26, 2018 18.87 18.88 18.87 18.88 612 -0.04(-0.20%)
Jun 25, 2018 18.92 19.00 18.92 18.92 1,196 -0.01(-0.05%)
Jun 22, 2018 18.93 18.93 18.93 18.93 282 +0.01(+0.05%)
Jun 21, 2018 18.93 18.93 18.92 18.92 336 +0.17(+0.92%)
Jun 20, 2018 18.75 18.75 18.75 18.75 224 +0.11(+0.60%)
Jun 19, 2018 18.78 18.78 18.64 18.64 340 +0.00(+0.00%)
Jun 18, 2018 18.64 18.64 18.64 18.64 185 +0.00(+0.00%)
Jun 15, 2018 18.65 18.66 18.55 18.64 1,841 +0.02(+0.10%)
Jun 11, 2018 18.62 18.62 18.62 0 +0.05(+0.25%)
Jun 08, 2018 18.57 18.57 18.57 18.57 216 +0.08(+0.45%)
Jun 07, 2018 18.49 18.49 18.49 18.49 318 +0.08(+0.45%)
Jun 06, 2018 18.41 18.42 18.41 18.41 544 -0.03(-0.15%)
Jun 05, 2018 18.47 18.47 18.43 18.43 648 +0.02(+0.10%)
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.