Sign In  |  Register  |  About Corte Madera  |  Contact Us

Corte Madera, CA
September 01, 2020 10:27am
7-Day Forecast | Traffic
  • Search Hotels in Corte Madera

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

Prime Medicine Inc (NQ: PRME )

4.800 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 23, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 23, 2024 4.850 5.300 4.790 4.800 850,784 +0.02(+0.42%)
Apr 22, 2024 4.690 4.910 4.375 4.780 1,445,709 +0.27(+5.99%)
Apr 19, 2024 4.590 4.680 4.340 4.510 929,147 -0.08(-1.74%)
Apr 18, 2024 4.930 4.980 4.560 4.590 912,726 -0.34(-6.90%)
Apr 17, 2024 5.320 5.320 4.920 4.930 652,703 -0.34(-6.45%)
Apr 16, 2024 5.410 5.410 5.170 5.270 531,653 -0.17(-3.13%)
Apr 15, 2024 5.710 5.720 5.400 5.440 612,571 -0.29(-5.06%)
Apr 12, 2024 5.750 5.855 5.650 5.730 509,416 -0.08(-1.38%)
Apr 11, 2024 5.990 6.010 5.610 5.810 588,717 -0.08(-1.36%)
Apr 10, 2024 5.820 6.020 5.780 5.890 552,852 -0.29(-4.69%)
Apr 09, 2024 6.180 6.400 6.080 6.180 442,640 +0.08(+1.31%)
Apr 08, 2024 5.870 6.170 5.820 6.100 677,112 +0.35(+6.09%)
Apr 05, 2024 5.710 5.910 5.475 5.750 838,805 -0.04(-0.69%)
Apr 04, 2024 5.900 6.040 5.720 5.790 1,010,000 -0.01(-0.17%)
Apr 03, 2024 6.380 6.450 5.790 5.800 1,263,691 -0.52(-8.23%)
Apr 02, 2024 6.520 6.605 6.180 6.320 1,731,642 -0.44(-6.51%)
Apr 01, 2024 7.050 7.051 6.610 6.760 543,430 -0.24(-3.43%)
Mar 28, 2024 6.830 7.060 6.710 7.000 641,726 +0.24(+3.55%)
Mar 27, 2024 6.780 6.960 6.600 6.760 704,648 +0.10(+1.50%)
Mar 26, 2024 7.100 7.100 6.500 6.660 593,476 -0.21(-3.06%)
Mar 25, 2024 6.930 7.090 6.860 6.870 294,162 -0.06(-0.87%)
Mar 22, 2024 7.340 7.340 6.910 6.930 393,947 -0.41(-5.59%)
Mar 21, 2024 7.470 7.590 7.180 7.340 295,330 -0.03(-0.41%)
Mar 20, 2024 7.090 7.510 6.800 7.370 335,754 +0.26(+3.66%)
Mar 19, 2024 6.950 7.280 6.900 7.110 341,810 +0.09(+1.28%)
Mar 18, 2024 7.180 7.220 6.710 7.020 391,214 -0.14(-1.96%)
Mar 15, 2024 6.860 7.200 6.615 7.160 977,321 +0.28(+3.99%)
Mar 14, 2024 7.860 7.860 6.770 6.885 1,036,816 -1.04(-13.18%)
Mar 13, 2024 7.640 8.070 7.640 7.930 497,687 +0.22(+2.85%)
Mar 12, 2024 8.090 8.140 7.620 7.710 456,675 -0.32(-3.99%)
Mar 11, 2024 8.120 8.350 8.000 8.030 347,583 -0.05(-0.62%)
Mar 08, 2024 8.400 8.580 8.020 8.080 377,563 -0.06(-0.74%)
Mar 07, 2024 8.420 8.540 8.040 8.140 431,545 -0.28(-3.33%)
Mar 06, 2024 8.290 8.550 8.135 8.420 529,232 +0.36(+4.40%)
Mar 05, 2024 8.650 8.880 7.890 8.065 615,302 -0.71(-8.04%)
Mar 04, 2024 8.910 8.910 8.250 8.770 608,864 +0.03(+0.34%)
Mar 01, 2024 8.710 9.060 8.705 8.740 619,908 +0.11(+1.27%)
Feb 29, 2024 9.520 9.620 8.600 8.630 712,255 -0.55(-5.99%)
Feb 28, 2024 9.210 9.450 9.070 9.180 533,037 -0.21(-2.24%)
Feb 27, 2024 8.950 9.770 8.820 9.390 974,979 +0.73(+8.43%)
Feb 26, 2024 8.310 8.860 8.170 8.660 433,288 +0.34(+4.09%)
Feb 23, 2024 8.560 8.730 7.920 8.320 433,652 -0.13(-1.54%)
Feb 22, 2024 8.480 8.860 8.030 8.450 716,272 -0.04(-0.47%)
Feb 21, 2024 8.590 8.630 8.080 8.490 594,120 +0.46(+5.73%)
Feb 20, 2024 8.410 8.645 7.740 8.030 1,043,987 -0.43(-5.08%)
Feb 16, 2024 7.620 8.560 7.500 8.460 1,413,449 +0.66(+8.46%)
Feb 15, 2024 6.530 7.950 6.340 7.800 5,338,831 +0.93(+13.62%)
Feb 14, 2024 6.790 6.970 6.510 6.865 492,693 +0.25(+3.70%)
Feb 13, 2024 6.830 6.948 6.550 6.620 585,900 -0.67(-9.19%)
Feb 12, 2024 6.760 7.325 6.760 7.290 678,333 +0.55(+8.16%)
Feb 09, 2024 6.820 6.920 6.720 6.740 456,742 +0.01(+0.15%)
Feb 08, 2024 6.500 6.800 6.460 6.730 304,106 +0.23(+3.54%)
Feb 07, 2024 6.800 6.800 6.480 6.500 288,137 -0.29(-4.27%)
Feb 06, 2024 6.450 6.820 6.275 6.790 587,161 +0.32(+4.95%)
Feb 05, 2024 6.450 6.590 6.225 6.470 479,174 -0.14(-2.12%)
Feb 02, 2024 6.510 6.670 6.360 6.610 528,630 -0.10(-1.49%)
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.
 
 
Copyright © 2010-2020 CorteMadera.com & California Media Partners, LLC. All rights reserved.