Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil EL&P Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries Prime Medicine Inc (NQ: PRME ) 5.570 -0.720 (-11.45%) Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) 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%) Jun 03, 2024 6.610 6.718 6.410 6.550 886,072 +0.07(+1.08%) May 31, 2024 6.530 6.665 6.380 6.480 1,042,303 -0.02(-0.31%) May 30, 2024 6.670 6.789 6.380 6.500 1,115,505 -0.04(-0.61%) May 29, 2024 6.270 6.590 6.030 6.540 834,647 +0.04(+0.62%) May 28, 2024 7.260 7.310 6.400 6.500 1,258,014 -0.42(-6.14%) May 24, 2024 6.970 7.230 6.800 6.925 543,204 -0.02(-0.22%) May 23, 2024 7.450 7.530 6.680 6.940 1,250,346 -0.51(-6.85%) May 22, 2024 8.080 8.120 7.420 7.450 1,324,622 -0.58(-7.22%) May 21, 2024 7.680 8.270 7.610 8.030 1,820,411 +0.50(+6.64%) May 20, 2024 7.190 7.630 6.900 7.530 759,342 +0.45(+6.36%) May 17, 2024 7.050 7.180 6.870 7.080 610,441 +0.04(+0.57%) May 16, 2024 6.900 7.150 6.600 7.040 847,000 +0.28(+4.14%) May 15, 2024 6.910 7.130 6.620 6.760 536,223 +0.10(+1.50%) May 14, 2024 6.710 7.170 6.550 6.660 842,888 +0.24(+3.74%) May 13, 2024 5.880 6.830 5.880 6.420 1,408,300 +0.81(+14.44%) May 10, 2024 5.920 6.020 5.610 5.610 402,497 -0.11(-1.92%) May 09, 2024 5.380 5.810 5.340 5.720 635,287 +0.36(+6.72%) May 08, 2024 5.470 5.520 5.170 5.360 644,082 -0.21(-3.77%) May 07, 2024 5.460 5.590 5.240 5.570 665,973 +0.17(+3.15%) May 06, 2024 5.650 5.770 5.390 5.400 1,390,600 -0.19(-3.40%) May 03, 2024 5.920 6.090 5.450 5.590 923,387 -0.02(-0.36%) May 02, 2024 5.370 5.720 5.120 5.610 850,800 +0.34(+6.45%) 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.