MARKET IS OPEN
Loading latest tickers...
Market Indices
S&P 500
$7,801.77
-0.22%
NASDAQ 100
$31,160.08
-0.21%
DOW JONES
$51,180.00
-0.66%
NASDAQ Composite
$27,538.69
-0.22%
RUSSELL 2000
$2,777.00
-1.29%
CBOE VIX
$15.08
+0.47%
Sector Heatmap
Technology-0.30%
Financials-0.48%
Healthcare+1.03%
Consumer Cycl-0.32%
Consumer Staples-0.12%
Energy-0.58%
Industrials-2.18%
Materials-1.51%
Real Estate-1.29%
Utilities-0.02%
Comm Services-0.35%
PRME — Prime Medicine, Inc. Common Stock
NasdaqPrime Medicine, Inc. Common Stock
$3.90
+0.40(+11.43%)
- O
- 3.36
- H
- 4.02
- L
- 3.30
- V
- 11.12M
⏱️ End-of-day dataAs of Oct 7, 2026
Latest Close$3.90
Period Return+130.77%
Period High$6.94
Period Low$1.11
Avg Daily Volume3.37M
Total Trading Days365
PRME — Historical OHLCV Price & Volume Table
Apr 25, 2025 — Oct 7, 2026| Date▼ | Open⇅ | High⇅ | Low⇅ | Close⇅ | Change ($)⇅ | Change (%)⇅ | Volume⇅ | VWAP⇅ | Day Range (L - H) |
|---|---|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | $3.36 | $4.02 | $3.30 | $3.90 | +$0.40 | +11.43% | 11,123,110 | $3.81 | $3.30 $4.02 |
| Oct 6, 2026 | $3.56 | $3.72 | $3.26 | $3.50 | +$0.29 | +9.03% | 12,022,395 | $3.50 | $3.26 $3.72 |
| Oct 5, 2026 | $3.00 | $3.26 | $2.88 | $3.21 | +$0.23 | +7.72% | 4,716,863 | $3.12 | $2.88 $3.26 |
| Oct 2, 2026 | $3.05 | $3.08 | $2.92 | $2.98 | $-0.01 | -0.33% | 2,109,997 | $2.98 | $2.92 $3.08 |
| Oct 1, 2026 | $3.05 | $3.11 | $2.98 | $2.99 | $-0.07 | -2.13% | 2,829,802 | $3.02 | $2.98 $3.11 |
| Sep 30, 2026 | $3.11 | $3.19 | $3.02 | $3.06 | $-0.04 | -1.13% | 3,132,453 | $3.10 | $3.02 $3.19 |
| Sep 29, 2026 | $2.93 | $3.14 | $2.88 | $3.09 | +$0.22 | +7.48% | 3,605,632 | $3.03 | $2.88 $3.14 |
| Sep 28, 2026 | $2.85 | $2.92 | $2.77 | $2.88 | $-0.03 | -0.86% | 3,682,473 | $2.84 | $2.77 $2.92 |
| Sep 25, 2026 | $3.42 | $3.44 | $2.88 | $2.90 | $-0.17 | -5.54% | 7,116,280 | $3.00 | $2.88 $3.44 |
| Sep 24, 2026 | $3.11 | $3.13 | $2.99 | $3.07 | $-0.06 | -1.92% | 4,485,368 | $3.22 | $2.99 $3.13 |
| Sep 23, 2026 | $3.53 | $3.53 | $3.12 | $3.13 | $-0.41 | -11.58% | 3,334,199 | $3.24 | $3.12 $3.53 |
| Sep 22, 2026 | $3.22 | $3.57 | $3.20 | $3.54 | +$0.35 | +10.97% | 2,725,339 | $3.45 | $3.20 $3.57 |
| Sep 21, 2026 | $3.19 | $3.27 | $3.10 | $3.19 | +$0.07 | +2.24% | 2,946,304 | $3.16 | $3.10 $3.27 |
| Sep 18, 2026 | $3.13 | $3.17 | $3.05 | $3.12 | $-0.02 | -0.64% | 4,672,909 | $3.12 | $3.05 $3.17 |
| Sep 17, 2026 | $3.11 | $3.39 | $3.10 | $3.14 | +$0.14 | +4.67% | 3,253,757 | $3.22 | $3.10 $3.39 |
| Sep 16, 2026 | $3.18 | $3.22 | $2.93 | $3.00 | $-0.14 | -4.46% | 3,292,945 | $3.05 | $2.93 $3.22 |
| Sep 15, 2026 | $3.18 | $3.22 | $3.00 | $3.14 | $-0.04 | -1.26% | 2,571,828 | $3.13 | $3.00 $3.22 |
| Sep 14, 2026 | $3.10 | $3.28 | $3.10 | $3.18 | +$0.05 | +1.60% | 1,615,852 | $3.20 | $3.10 $3.28 |
| Sep 11, 2026 | $3.38 | $3.44 | $3.10 | $3.13 | $-0.22 | -6.57% | 3,077,071 | $3.19 | $3.10 $3.44 |
| Sep 10, 2026 | $3.37 | $3.42 | $3.31 | $3.35 | $-0.12 | -3.46% | 2,390,206 | $3.36 | $3.31 $3.42 |
| Sep 9, 2026 | $3.47 | $3.54 | $3.29 | $3.47 | $-0.09 | -2.53% | 4,225,349 | $3.42 | $3.29 $3.54 |
| Sep 8, 2026 | $3.65 | $3.65 | $3.41 | $3.56 | $-0.14 | -3.78% | 3,602,082 | $3.55 | $3.41 $3.65 |
| Sep 4, 2026 | $3.83 | $3.86 | $3.65 | $3.70 | $-0.01 | -0.27% | 1,619,295 | $3.73 | $3.65 $3.86 |
| Sep 3, 2026 | $3.70 | $3.72 | $3.49 | $3.71 | +$0.04 | +1.09% | 2,312,568 | $3.64 | $3.49 $3.72 |
| Sep 2, 2026 | $3.50 | $3.71 | $3.47 | $3.67 | +$0.10 | +2.80% | 2,455,578 | $3.61 | $3.47 $3.71 |
| Sep 1, 2026 | $3.54 | $3.71 | $3.48 | $3.57 | $-0.02 | -0.56% | 2,459,313 | $3.61 | $3.48 $3.71 |
| Aug 31, 2026 | $3.54 | $3.64 | $3.46 | $3.59 | $-0.02 | -0.55% | 2,077,779 | $3.57 | $3.46 $3.64 |
| Aug 28, 2026 | $3.57 | $3.70 | $3.48 | $3.61 | $-0.03 | -0.82% | 2,694,443 | $3.62 | $3.48 $3.70 |
| Aug 27, 2026 | $3.55 | $3.67 | $3.48 | $3.64 | +$0.06 | +1.68% | 1,832,803 | $3.61 | $3.48 $3.67 |
| Aug 26, 2026 | $3.66 | $3.66 | $3.44 | $3.58 | $-0.13 | -3.50% | 1,951,665 | $3.54 | $3.44 $3.66 |