5 DAY PERFORMANCE
+36.25%
1 MONTH PERFORMANCE
+25.77%
3 MONTH PERFORMANCE
+13.54%
6 MONTH PERFORMANCE
-20.05%
YEAR-TO-DATE PERFORMANCE
+11.99%
1 YEAR PERFORMANCE
-58.76%
Prime Medicine, Inc. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/13/2025 | $1.91 | $1.72 (-9.95%) | $1.95 | $1.71 | 2.02 M | $205.59 M |
| 03/12/2025 | $1.92 | $1.91 (-0.52%) | $2.00 | $1.85 | 1.67 M | $227.64 M |
| 03/11/2025 | $2.09 | $1.90 (-9.09%) | $2.10 | $1.83 | 1.98 M | $226.45 M |
| 03/10/2025 | $2.31 | $2.08 (-9.96%) | $2.39 | $2.03 | 1.89 M | $247.90 M |
| 03/07/2025 | $2.30 | $2.40 (4.35%) | $2.47 | $2.24 | 1.17 M | $286.04 M |
| 03/06/2025 | $2.25 | $2.30 (2.22%) | $2.35 | $2.20 | 1.23 M | $274.12 M |
| 03/05/2025 | $2.21 | $2.31 (4.52%) | $2.33 | $2.15 | 1.64 M | $275.31 M |
| 03/04/2025 | $2.19 | $2.21 (0.91%) | $2.30 | $2.12 | 1.35 M | $263.39 M |
| 03/03/2025 | $2.59 | $2.24 (-13.51%) | $2.63 | $2.22 | 1.36 M | $266.97 M |
| 02/28/2025 | $2.41 | $2.52 (4.56%) | $2.55 | $2.33 | 974,200 | $300.34 M |
| 02/27/2025 | $2.58 | $2.42 (-6.2%) | $2.68 | $2.41 | 810,400 | $288.42 M |
| 02/26/2025 | $2.70 | $2.54 (-5.93%) | $2.73 | $2.50 | 834,300 | $304.20 M |
| 02/25/2025 | $2.85 | $2.65 (-7.02%) | $2.94 | $2.56 | 1.28 M | $314.29 M |
| 02/24/2025 | $2.99 | $2.90 (-3.01%) | $3.09 | $2.79 | 890,904 | $347.32 M |
| 02/21/2025 | $3.18 | $2.97 (-6.6%) | $3.20 | $2.96 | 805,600 | $355.70 M |
| 02/20/2025 | $3.24 | $3.13 (-3.4%) | $3.29 | $3.07 | 1.24 M | $374.86 M |
| 02/19/2025 | $2.98 | $3.29 (10.4%) | $3.36 | $2.96 | 1.42 M | $394.02 M |
| 02/18/2025 | $2.91 | $2.99 (2.75%) | $3.27 | $2.90 | 1.62 M | $358.10 M |
| 02/14/2025 | $2.66 | $2.84 (6.77%) | $2.90 | $2.66 | 1.25 M | $340.13 M |
| 02/13/2025 | $2.58 | $2.60 (0.78%) | $2.66 | $2.51 | 646,287 | $311.39 M |
| 02/12/2025 | $2.25 | $2.55 (13.33%) | $2.57 | $2.25 | 1.28 M | $305.40 M |
| 02/11/2025 | $2.38 | $2.28 (-4.2%) | $2.46 | $2.26 | 1.42 M | $273.06 M |
| 02/10/2025 | $2.50 | $2.42 (-3.2%) | $2.50 | $2.37 | 1.03 M | $289.83 M |
| 02/07/2025 | $2.53 | $2.47 (-2.37%) | $2.63 | $2.46 | 1.03 M | $295.82 M |
| 02/06/2025 | $2.70 | $2.52 (-6.67%) | $2.75 | $2.52 | 963,400 | $301.81 M |
| 02/05/2025 | $2.61 | $2.68 (2.68%) | $2.75 | $2.60 | 1.33 M | $320.97 M |
| 02/04/2025 | $2.65 | $2.59 (-2.26%) | $2.72 | $2.53 | 1.55 M | $310.19 M |
| 02/03/2025 | $2.70 | $2.65 (-1.85%) | $2.75 | $2.60 | 1.05 M | $317.38 M |
| 01/31/2025 | $2.87 | $2.80 (-2.44%) | $2.97 | $2.77 | 565,089 | $335.34 M |
| 01/30/2025 | $2.83 | $2.83 (0%) | $2.92 | $2.77 | 622,500 | $338.93 M |
| 01/29/2025 | $2.81 | $2.75 (-2.14%) | $2.88 | $2.70 | 621,602 | $329.35 M |
| 01/28/2025 | $3.05 | $2.83 (-7.21%) | $3.05 | $2.82 | 764,302 | $338.93 M |
| 01/27/2025 | $3.15 | $3.03 (-3.81%) | $3.30 | $2.92 | 715,821 | $362.89 M |
| 01/24/2025 | $3.20 | $3.15 (-1.56%) | $3.34 | $3.13 | 700,017 | $377.26 M |
| 01/23/2025 | $3.19 | $3.26 (2.19%) | $3.29 | $3.02 | 736,897 | $390.43 M |
| 01/22/2025 | $2.92 | $3.18 (8.9%) | $3.24 | $2.88 | 1.67 M | $380.85 M |
| 01/21/2025 | $2.92 | $2.91 (-0.34%) | $3.03 | $2.83 | 767,144 | $348.51 M |
| 01/17/2025 | $2.90 | $2.89 (-0.34%) | $3.00 | $2.87 | 480,235 | $346.12 M |
| 01/16/2025 | $2.90 | $2.87 (-1.03%) | $2.91 | $2.75 | 416,300 | $343.72 M |
| 01/15/2025 | $2.81 | $2.86 (1.78%) | $2.92 | $2.75 | 970,542 | $342.53 M |
| 01/14/2025 | $2.76 | $2.70 (-2.17%) | $2.84 | $2.63 | 661,747 | $323.36 M |
| 01/13/2025 | $2.87 | $2.77 (-3.48%) | $2.88 | $2.67 | 815,516 | $331.75 M |
| 01/10/2025 | $3.11 | $2.94 (-5.47%) | $3.11 | $2.90 | 1.02 M | $352.11 M |
| 01/08/2025 | $3.26 | $3.15 (-3.37%) | $3.28 | $3.09 | 503,932 | $377.26 M |
| 01/07/2025 | $3.25 | $3.28 (0.92%) | $3.48 | $3.18 | 1.10 M | $392.83 M |
| 01/06/2025 | $3.37 | $3.27 (-2.97%) | $3.59 | $3.26 | 1.20 M | $391.63 M |
| 01/03/2025 | $3.05 | $3.35 (9.84%) | $3.37 | $3.03 | 749,211 | $401.21 M |
| 01/02/2025 | $2.93 | $2.99 (2.05%) | $3.14 | $2.89 | 1.08 M | $358.10 M |
| 12/31/2024 | $2.80 | $2.92 (4.29%) | $2.95 | $2.77 | 1.34 M | $349.71 M |
| 12/30/2024 | $2.83 | $2.78 (-1.77%) | $2.90 | $2.74 | 1.81 M | $332.94 M |
| 12/27/2024 | $2.92 | $2.90 (-0.68%) | $2.98 | $2.75 | 740,300 | $347.32 M |
| 12/26/2024 | $2.74 | $2.94 (7.3%) | $2.94 | $2.69 | 877,589 | $352.11 M |
| 12/24/2024 | $2.77 | $2.76 (-0.36%) | $2.80 | $2.65 | 563,349 | $330.55 M |
| 12/23/2024 | $2.99 | $2.81 (-6.02%) | $2.99 | $2.76 | 914,330 | $336.54 M |
| 12/20/2024 | $2.76 | $2.90 (5.07%) | $3.05 | $2.73 | 2.45 M | $347.32 M |
| 12/19/2024 | $2.74 | $2.79 (1.82%) | $2.84 | $2.56 | 1.69 M | $334.14 M |
| 12/18/2024 | $2.90 | $2.64 (-8.97%) | $2.94 | $2.60 | 1.73 M | $316.18 M |
| 12/17/2024 | $2.99 | $2.91 (-2.68%) | $3.01 | $2.89 | 1.08 M | $348.51 M |
| 12/16/2024 | $2.91 | $3.00 (3.09%) | $3.04 | $2.83 | 1.39 M | $359.29 M |
| 12/13/2024 | $2.95 | $2.88 (-2.37%) | $3.01 | $2.81 | 1.17 M | $344.92 M |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
