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:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prime Medicine Inc (NQ: PRME )

3.080 +0.110 (+3.70%)
Streaming Delayed Price Updated: 11:09 AM EST, Nov 22, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 21, 2024 3.000 3.070 2.850 2.970 991,355 -0.02(-0.67%)
Nov 20, 2024 3.190 3.190 2.900 2.990 1,154,435 -0.18(-5.68%)
Nov 19, 2024 3.150 3.240 3.063 3.170 986,889 -0.01(-0.31%)
Nov 18, 2024 3.370 3.385 3.145 3.180 2,069,347 -0.17(-4.93%)
Nov 15, 2024 3.610 3.610 3.300 3.345 1,403,040 -0.25(-6.95%)
Nov 14, 2024 4.000 4.060 3.510 3.595 1,372,419 -0.36(-9.22%)
Nov 13, 2024 4.030 4.490 3.960 3.960 1,490,062 -0.36(-8.33%)
Nov 12, 2024 4.300 4.430 4.210 4.320 1,047,311 -0.07(-1.59%)
Nov 11, 2024 4.230 4.710 4.090 4.390 2,666,065 +0.29(+7.07%)
Nov 08, 2024 4.100 4.230 4.030 4.100 618,290 +0.00(+0.00%)
Nov 07, 2024 4.100 4.240 4.060 4.100 711,428 +0.00(+0.00%)
Nov 06, 2024 4.150 4.240 3.900 4.100 1,075,171 -0.08(-1.91%)
Nov 05, 2024 3.890 4.190 3.850 4.180 679,363 +0.22(+5.56%)
Nov 04, 2024 4.030 4.200 3.940 3.960 596,564 -0.07(-1.74%)
Nov 01, 2024 3.900 4.050 3.850 4.030 528,288 +0.15(+3.87%)
Oct 31, 2024 4.050 4.060 3.820 3.880 808,556 -0.19(-4.67%)
Oct 30, 2024 4.080 4.240 4.010 4.070 422,647 -0.01(-0.25%)
Oct 29, 2024 4.200 4.220 3.905 4.080 1,081,809 -0.13(-3.09%)
Oct 28, 2024 4.120 4.220 4.050 4.210 784,814 +0.18(+4.47%)
Oct 25, 2024 4.180 4.330 4.000 4.030 725,316 -0.17(-4.05%)
Oct 24, 2024 3.990 4.230 3.950 4.200 819,988 +0.21(+5.26%)
Oct 23, 2024 4.460 4.480 3.930 3.990 1,201,921 -0.47(-10.54%)
Oct 22, 2024 4.310 4.480 4.068 4.460 832,145 +0.09(+2.06%)
Oct 21, 2024 4.300 4.430 4.150 4.370 1,485,326 -0.01(-0.23%)
Oct 18, 2024 3.860 4.390 3.850 4.380 2,334,613 +0.58(+15.26%)
Oct 17, 2024 3.940 3.940 3.710 3.800 774,960 -0.16(-4.04%)
Oct 16, 2024 3.800 4.030 3.760 3.960 1,482,320 +0.19(+5.04%)
Oct 15, 2024 3.700 3.900 3.595 3.770 885,993 +0.04(+1.07%)
Oct 14, 2024 3.610 3.740 3.560 3.730 855,551 +0.09(+2.47%)
Oct 11, 2024 3.570 3.710 3.520 3.640 1,065,099 +0.06(+1.68%)
Oct 10, 2024 3.500 3.590 3.450 3.580 843,710 +0.02(+0.56%)
Oct 09, 2024 3.770 3.780 3.500 3.560 1,015,353 -0.22(-5.82%)
Oct 08, 2024 3.630 3.935 3.610 3.780 2,258,193 +0.13(+3.56%)
Oct 07, 2024 3.510 3.710 3.425 3.650 1,727,562 +0.14(+3.99%)
Oct 04, 2024 3.410 3.650 3.400 3.510 1,522,050 +0.10(+2.93%)
Oct 03, 2024 3.430 3.530 3.330 3.410 1,425,594 -0.02(-0.58%)
Oct 02, 2024 3.420 3.570 3.280 3.430 3,039,360 -0.02(-0.58%)
Oct 01, 2024 3.910 3.925 3.450 3.450 4,882,441 -0.42(-10.85%)
Sep 30, 2024 4.230 5.020 3.815 3.870 33,206,136 +0.41(+11.85%)
Sep 27, 2024 3.620 3.620 3.420 3.460 591,116 -0.10(-2.81%)
Sep 26, 2024 3.490 3.560 3.390 3.560 477,901 +0.15(+4.40%)
Sep 25, 2024 3.500 3.570 3.400 3.410 543,891 -0.09(-2.57%)
Sep 24, 2024 3.650 3.682 3.500 3.500 807,351 -0.10(-2.78%)
Sep 23, 2024 3.840 3.840 3.520 3.600 1,012,155 -0.23(-6.01%)
Sep 20, 2024 3.910 3.933 3.760 3.830 1,283,366 -0.08(-2.05%)
Sep 19, 2024 4.160 4.190 3.885 3.910 736,720 -0.07(-1.76%)
Sep 18, 2024 4.010 4.230 3.900 3.980 831,724 -0.02(-0.50%)
Sep 17, 2024 3.830 4.160 3.740 4.000 834,043 +0.26(+6.95%)
Sep 16, 2024 4.080 4.105 3.705 3.740 653,076 -0.35(-8.56%)
Sep 13, 2024 4.150 4.190 3.980 4.090 443,178 +0.04(+0.99%)
Sep 12, 2024 4.090 4.140 3.930 4.050 681,068 -0.04(-0.98%)
Sep 11, 2024 3.960 4.100 3.840 4.090 714,398 +0.09(+2.25%)
Sep 10, 2024 3.670 4.060 3.610 4.000 751,632 +0.32(+8.70%)
Sep 09, 2024 3.590 3.820 3.500 3.680 507,690 +0.13(+3.66%)
Sep 06, 2024 3.720 3.790 3.470 3.550 692,261 -0.20(-5.33%)
Sep 05, 2024 3.850 3.920 3.715 3.750 491,694 -0.10(-2.72%)
Sep 04, 2024 3.860 4.030 3.750 3.855 404,990 -0.00(-0.13%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photography by Christophe Tomatis
Copyright © 2010-2020 Pleasanton.com & California Media Partners, LLC. All rights reserved.