Sign In  |  Register  |  About Pleasanton  |  Contact Us

Pleasanton, CA
September 01, 2020 1:32pm
7-Day Forecast | Traffic
  • Search Hotels in Pleasanton

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:

Prime Medicine Inc (NQ: PRME )

4.420 +0.280 (+6.76%)
Streaming Delayed Price Updated: 4:00 PM EDT, Aug 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.
 
 
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.