ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Prime Medicine Inc (NQ: PRME )

4.410 +0.190 (+4.50%)
Streaming Delayed Price Updated: 10:16 AM EDT, Aug 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 28, 2024 4.290 4.490 4.170 4.220 275,214 -0.09(-2.09%)
Aug 27, 2024 4.460 4.500 4.259 4.310 328,204 -0.20(-4.43%)
Aug 26, 2024 4.520 4.670 4.440 4.510 479,883 +0.09(+2.04%)
Aug 23, 2024 4.190 4.430 4.180 4.420 461,900 +0.28(+6.76%)
Aug 22, 2024 4.400 4.436 4.130 4.140 310,541 -0.26(-5.91%)
Aug 21, 2024 4.410 4.510 4.270 4.400 406,885 +0.03(+0.69%)
Aug 20, 2024 4.500 4.590 4.240 4.370 657,933 -0.16(-3.53%)
Aug 19, 2024 4.260 4.600 4.240 4.530 695,118 +0.29(+6.84%)
Aug 16, 2024 4.380 4.450 4.170 4.240 461,860 -0.15(-3.42%)
Aug 15, 2024 4.220 4.510 4.140 4.390 583,759 +0.28(+6.81%)
Aug 14, 2024 4.350 4.350 4.030 4.110 645,405 -0.18(-4.20%)
Aug 13, 2024 4.170 4.320 4.160 4.290 498,086 +0.17(+4.00%)
Aug 12, 2024 4.210 4.310 3.990 4.125 654,648 -0.07(-1.67%)
Aug 09, 2024 4.330 4.480 4.130 4.195 700,383 -0.19(-4.44%)
Aug 08, 2024 4.620 4.655 4.300 4.390 568,353 -0.01(-0.23%)
Aug 07, 2024 4.620 4.660 4.390 4.400 716,808 -0.12(-2.65%)
Aug 06, 2024 4.630 4.890 4.400 4.520 634,621 +0.02(+0.44%)
Aug 05, 2024 4.480 4.760 4.395 4.500 943,970 -0.40(-8.16%)
Aug 02, 2024 5.050 5.180 4.760 4.900 1,060,452 -0.29(-5.59%)
Aug 01, 2024 5.620 5.620 5.130 5.190 670,616 -0.42(-7.49%)
Jul 31, 2024 5.470 5.940 5.320 5.610 519,484 +0.18(+3.31%)
Jul 30, 2024 5.550 5.740 5.300 5.430 322,163 -0.14(-2.51%)
Jul 29, 2024 5.620 5.640 5.360 5.570 455,816 -0.04(-0.71%)
Jul 26, 2024 5.780 5.950 5.520 5.610 508,146 -0.04(-0.71%)
Jul 25, 2024 5.500 5.940 5.430 5.650 702,103 +0.16(+2.91%)
Jul 24, 2024 5.660 5.900 5.420 5.490 526,757 -0.30(-5.18%)
Jul 23, 2024 5.350 5.850 5.310 5.790 669,057 +0.37(+6.83%)
Jul 22, 2024 5.310 5.440 5.150 5.420 464,479 +0.12(+2.17%)
Jul 19, 2024 5.580 5.600 5.250 5.305 489,793 -0.27(-4.76%)
Jul 18, 2024 6.220 6.400 5.425 5.570 877,246 -0.72(-11.45%)
Jul 17, 2024 6.470 6.620 6.180 6.290 773,922 -0.41(-6.12%)
Jul 16, 2024 6.060 6.750 5.830 6.700 1,573,684 +0.92(+15.92%)
Jul 15, 2024 5.730 5.860 5.540 5.780 793,105 +0.07(+1.23%)
Jul 12, 2024 6.120 6.260 5.620 5.710 1,005,699 -0.29(-4.83%)
Jul 11, 2024 5.710 6.190 5.710 6.000 978,431 +0.45(+8.11%)
Jul 10, 2024 5.660 5.720 5.500 5.550 421,296 -0.07(-1.25%)
Jul 09, 2024 5.470 5.670 5.390 5.620 424,070 +0.13(+2.37%)
Jul 08, 2024 5.390 5.540 5.250 5.490 563,604 +0.25(+4.77%)
Jul 05, 2024 5.280 5.322 5.030 5.240 740,675 -0.10(-1.87%)
Jul 03, 2024 5.340 5.500 5.130 5.340 481,991 +0.06(+1.14%)
Jul 02, 2024 5.500 5.540 5.200 5.280 910,961 -0.20(-3.65%)
Jul 01, 2024 5.100 5.560 5.090 5.480 991,896 +0.34(+6.61%)
Jun 28, 2024 5.330 5.360 4.990 5.140 3,573,079 -0.19(-3.56%)
Jun 27, 2024 5.010 5.430 5.000 5.330 1,118,752 +0.25(+5.02%)
Jun 26, 2024 5.840 5.890 5.070 5.075 1,311,954 -0.81(-13.84%)
Jun 25, 2024 6.190 6.220 5.860 5.890 959,436 -0.35(-5.61%)
Jun 24, 2024 6.050 6.380 6.040 6.240 542,262 +0.25(+4.17%)
Jun 21, 2024 6.180 6.240 5.875 5.990 2,152,077 -0.16(-2.60%)
Jun 20, 2024 6.280 6.390 5.910 6.150 717,457 -0.13(-2.07%)
Jun 18, 2024 6.320 6.540 6.215 6.280 624,759 -0.07(-1.10%)
Jun 17, 2024 7.020 7.073 6.345 6.350 787,791 -0.76(-10.69%)
Jun 14, 2024 7.800 7.920 7.072 7.110 668,196 -0.79(-10.00%)
Jun 13, 2024 8.000 8.070 7.750 7.900 497,913 +0.22(+2.86%)
Jun 12, 2024 7.730 8.144 7.680 7.680 883,742 +0.26(+3.50%)
Jun 11, 2024 7.640 7.642 7.060 7.420 735,457 -0.26(-3.39%)
Jun 10, 2024 6.530 7.690 6.520 7.680 2,433,625 +1.11(+16.89%)
Jun 07, 2024 6.660 6.940 6.560 6.570 689,104 -0.32(-4.64%)
Jun 06, 2024 6.600 6.960 6.430 6.890 466,699 +0.31(+4.71%)
Jun 05, 2024 6.490 6.590 6.300 6.580 905,899 +0.13(+2.02%)
Jun 04, 2024 6.490 6.630 6.430 6.450 836,279 -0.10(-1.53%)
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.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.