Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Prime Medicine Inc (NQ: PRME )

7.530 +0.450 (+6.36%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 20, 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 (%)
Jan 31, 2024 6.800 6.870 6.320 6.350 728,286 -0.44(-6.48%)
Jan 30, 2024 7.400 7.417 6.705 6.790 669,299 -0.70(-9.35%)
Jan 29, 2024 6.650 7.700 6.400 7.490 829,276 +0.96(+14.70%)
Jan 26, 2024 6.730 7.000 6.490 6.530 416,377 -0.15(-2.25%)
Jan 25, 2024 6.660 6.840 6.560 6.680 371,229 +0.16(+2.45%)
Jan 24, 2024 6.740 6.765 6.460 6.520 425,227 -0.09(-1.36%)
Jan 23, 2024 6.770 6.890 6.480 6.610 476,585 -0.09(-1.34%)
Jan 22, 2024 6.600 6.850 6.450 6.700 707,499 +0.20(+3.08%)
Jan 19, 2024 6.390 6.580 6.260 6.500 524,475 +0.11(+1.72%)
Jan 18, 2024 6.860 6.870 6.370 6.390 494,204 -0.41(-6.03%)
Jan 17, 2024 6.930 7.097 6.685 6.800 676,456 -0.21(-3.00%)
Jan 16, 2024 7.530 7.530 6.700 7.010 1,006,085 -0.98(-12.27%)
Jan 12, 2024 8.200 8.775 7.970 7.990 385,778 -0.16(-1.96%)
Jan 11, 2024 8.500 8.680 7.900 8.150 707,669 -0.53(-6.11%)
Jan 10, 2024 9.000 9.200 8.510 8.680 665,381 -0.33(-3.66%)
Jan 09, 2024 8.940 9.200 8.700 9.010 555,453 -0.04(-0.44%)
Jan 08, 2024 8.960 9.150 8.860 9.050 398,734 +0.07(+0.78%)
Jan 05, 2024 8.780 9.040 8.500 8.980 601,455 -0.03(-0.33%)
Jan 04, 2024 8.960 9.180 8.830 9.010 349,581 +0.14(+1.58%)
Jan 03, 2024 8.700 8.985 8.425 8.870 325,308 +0.11(+1.26%)
Jan 02, 2024 8.830 9.240 8.500 8.760 486,617 -0.10(-1.13%)
Dec 29, 2023 9.510 9.515 8.850 8.860 315,168 -0.69(-7.23%)
Dec 28, 2023 9.500 9.800 9.310 9.550 408,060 +0.14(+1.49%)
Dec 27, 2023 9.480 9.480 9.050 9.410 314,521 +0.21(+2.28%)
Dec 26, 2023 9.420 9.440 9.030 9.200 294,880 -0.02(-0.22%)
Dec 22, 2023 8.890 9.770 8.880 9.220 372,874 +0.46(+5.25%)
Dec 21, 2023 9.070 9.200 8.690 8.760 381,418 -0.09(-1.02%)
Dec 20, 2023 9.220 9.640 8.830 8.850 441,406 -0.66(-6.94%)
Dec 19, 2023 9.030 9.530 8.930 9.510 426,391 +0.60(+6.73%)
Dec 18, 2023 8.950 9.170 8.653 8.910 373,017 +0.08(+0.91%)
Dec 15, 2023 9.370 9.860 8.590 8.830 2,630,966 -0.44(-4.75%)
Dec 14, 2023 8.970 9.420 8.740 9.270 748,213 +0.47(+5.34%)
Dec 13, 2023 7.560 8.810 7.440 8.800 723,472 +1.23(+16.25%)
Dec 12, 2023 8.030 8.030 7.320 7.570 554,496 -0.58(-7.12%)
Dec 11, 2023 8.420 8.530 7.925 8.150 582,507 -0.35(-4.12%)
Dec 08, 2023 8.590 8.740 8.170 8.500 570,042 -0.06(-0.70%)
Dec 07, 2023 8.450 8.630 8.200 8.560 461,667 +0.17(+2.03%)
Dec 06, 2023 7.940 8.530 7.750 8.390 423,079 +0.54(+6.88%)
Dec 05, 2023 8.050 8.150 7.810 7.850 326,949 -0.22(-2.73%)
Dec 04, 2023 8.110 8.470 7.760 8.070 444,147 +0.01(+0.12%)
Dec 01, 2023 7.310 8.110 7.045 8.060 536,925 +0.80(+11.02%)
Nov 30, 2023 7.350 7.485 7.085 7.260 398,164 +0.09(+1.26%)
Nov 29, 2023 7.150 7.330 7.020 7.170 383,503 +0.11(+1.56%)
Nov 28, 2023 7.000 7.080 6.790 7.060 339,421 +0.03(+0.43%)
Nov 27, 2023 7.170 7.180 6.760 7.030 400,673 -0.23(-3.17%)
Nov 24, 2023 7.180 7.578 7.050 7.260 253,724 +0.05(+0.69%)
Nov 22, 2023 6.930 7.290 6.840 7.210 388,966 +0.37(+5.41%)
Nov 21, 2023 6.920 6.985 6.630 6.840 425,326 -0.11(-1.58%)
Nov 20, 2023 6.650 7.460 6.530 6.950 867,403 +0.35(+5.30%)
Nov 17, 2023 6.240 6.820 6.180 6.600 1,044,969 +0.45(+7.32%)
Nov 16, 2023 6.610 6.610 6.070 6.150 757,386 -0.37(-5.67%)
Nov 15, 2023 7.000 7.440 6.490 6.520 977,979 -0.55(-7.78%)
Nov 14, 2023 7.180 7.415 6.990 7.070 910,002 +0.41(+6.08%)
Nov 13, 2023 6.650 6.770 6.120 6.665 587,468 -0.14(-2.06%)
Nov 10, 2023 6.890 6.984 6.410 6.805 465,086 -0.04(-0.58%)
Nov 09, 2023 7.600 7.670 6.750 6.845 313,458 -0.66(-8.73%)
Nov 08, 2023 8.200 8.260 7.480 7.500 523,554 -0.81(-9.75%)
Nov 07, 2023 7.770 8.430 7.510 8.310 493,309 +0.55(+7.09%)
Nov 06, 2023 7.960 8.640 7.570 7.760 762,277 -0.04(-0.51%)
Nov 03, 2023 6.840 7.890 6.830 7.800 920,800 +1.17(+17.65%)
Nov 02, 2023 6.510 6.720 6.510 6.630 262,496 +0.21(+3.27%)
Nov 01, 2023 6.500 6.500 6.210 6.420 292,854 -0.07(-1.08%)
Oct 31, 2023 5.790 6.520 5.710 6.490 408,496 +0.67(+11.51%)
Oct 30, 2023 5.670 5.970 5.640 5.820 816,673 +0.23(+4.11%)
Oct 27, 2023 6.120 6.220 5.540 5.590 973,089 -0.40(-6.60%)
Oct 26, 2023 6.270 6.310 5.912 5.985 413,608 -0.14(-2.29%)
Oct 25, 2023 6.850 6.930 5.875 6.125 786,392 -0.72(-10.58%)
Oct 24, 2023 7.060 7.230 6.790 6.850 539,498 -0.14(-2.00%)
Oct 23, 2023 7.100 7.250 6.870 6.990 502,984 -0.15(-2.10%)
Oct 20, 2023 7.370 7.650 7.120 7.140 274,009 -0.24(-3.25%)
Oct 19, 2023 7.500 7.820 7.250 7.380 460,775 -0.15(-1.99%)
Oct 18, 2023 7.760 7.850 7.190 7.530 462,911 -0.17(-2.21%)
Oct 17, 2023 6.810 7.780 6.710 7.700 778,113 +0.70(+10.00%)
Oct 16, 2023 7.130 7.160 6.780 7.000 350,810 -0.11(-1.55%)
Oct 13, 2023 6.650 7.210 6.535 7.110 537,677 +0.46(+6.92%)
Oct 12, 2023 7.670 7.870 6.110 6.650 1,421,515 -0.70(-9.52%)
Oct 11, 2023 8.440 8.635 7.340 7.350 640,960 -1.08(-12.81%)
Oct 10, 2023 8.660 8.850 8.390 8.430 251,674 -0.28(-3.21%)
Oct 09, 2023 9.050 9.050 8.460 8.710 182,782 -0.17(-1.91%)
Oct 06, 2023 8.840 9.170 8.610 8.880 240,473 -0.01(-0.11%)
Oct 05, 2023 8.670 8.930 8.460 8.890 261,895 +0.19(+2.18%)
Oct 04, 2023 8.990 9.000 8.520 8.700 291,498 -0.39(-4.29%)
Oct 03, 2023 8.740 9.140 8.510 9.090 408,342 +0.35(+4.00%)
Oct 02, 2023 9.510 9.650 8.650 8.740 444,545 -0.80(-8.39%)
Sep 29, 2023 9.580 9.715 9.355 9.540 227,460 +0.04(+0.42%)
Sep 28, 2023 9.530 9.730 9.250 9.500 237,980 -0.04(-0.42%)
Sep 27, 2023 10.30 10.42 9.390 9.540 495,344 -0.71(-6.93%)
Sep 26, 2023 10.37 10.66 10.22 10.25 268,899 -0.32(-3.03%)
Sep 25, 2023 11.02 10.97 10.53 10.57 259,158 -0.51(-4.60%)
Sep 22, 2023 11.23 11.44 11.03 11.08 195,661 -0.14(-1.25%)
Sep 21, 2023 11.51 11.51 11.16 11.22 240,278 -0.46(-3.94%)
Sep 20, 2023 12.05 12.45 11.66 11.68 211,122 -0.37(-3.07%)
Sep 19, 2023 11.83 12.26 11.52 12.05 324,172 +0.15(+1.26%)
Sep 18, 2023 12.17 12.17 11.41 11.90 484,777 -0.44(-3.57%)
Sep 15, 2023 12.66 12.66 12.06 12.34 3,657,074 -0.30(-2.37%)
Sep 14, 2023 12.72 13.09 12.57 12.64 431,201 +0.02(+0.16%)
Sep 13, 2023 12.88 13.27 12.61 12.62 414,380 -0.33(-2.55%)
Sep 12, 2023 12.67 13.20 12.59 12.95 390,173 +0.24(+1.89%)
Sep 11, 2023 11.50 12.88 11.46 12.71 523,362 +1.35(+11.88%)
Sep 08, 2023 12.33 12.33 11.26 11.36 280,051 -0.96(-7.83%)
Sep 07, 2023 11.84 12.33 11.76 12.32 425,548 +0.41(+3.48%)
Sep 06, 2023 12.37 12.37 11.86 11.91 246,671 -0.09(-0.75%)
Sep 05, 2023 12.70 12.71 11.54 12.00 685,195 -0.78(-6.10%)
Sep 01, 2023 13.33 13.48 12.67 12.78 287,810 -0.46(-3.47%)
Aug 31, 2023 13.52 13.59 13.23 13.24 215,227 +0.05(+0.38%)
Aug 30, 2023 13.30 13.60 13.06 13.19 443,234 -0.16(-1.20%)
Aug 29, 2023 13.08 13.48 12.96 13.35 195,109 +0.20(+1.52%)
Aug 28, 2023 12.85 13.36 12.71 13.15 186,052 +0.36(+2.81%)
Aug 25, 2023 12.77 12.98 12.66 12.79 147,176 +0.07(+0.55%)
Aug 24, 2023 12.78 12.87 12.40 12.72 124,363 -0.11(-0.86%)
Aug 23, 2023 12.92 13.11 12.64 12.83 157,771 +0.02(+0.16%)
Aug 22, 2023 12.17 12.82 12.17 12.81 128,585 +0.64(+5.26%)
Aug 21, 2023 11.88 12.27 11.79 12.17 143,163 +0.24(+2.01%)
Aug 18, 2023 11.67 12.13 11.67 11.93 129,196 +0.09(+0.76%)
Aug 17, 2023 11.65 11.93 11.41 11.84 238,029 +0.21(+1.81%)
Aug 16, 2023 11.91 11.91 11.51 11.63 169,509 -0.32(-2.68%)
Aug 15, 2023 12.15 12.68 11.80 11.95 132,787 -0.28(-2.29%)
Aug 14, 2023 11.66 12.29 11.55 12.23 192,849 +0.54(+4.62%)
Aug 11, 2023 12.01 12.18 11.63 11.69 391,001 -0.44(-3.63%)
Aug 10, 2023 12.77 12.99 12.08 12.13 346,814 -0.59(-4.64%)
Aug 09, 2023 12.65 13.03 12.34 12.72 330,562 +0.01(+0.08%)
Aug 08, 2023 12.23 12.83 12.23 12.71 400,416 +0.16(+1.27%)
Aug 07, 2023 13.79 14.24 12.48 12.55 426,365 -1.19(-8.66%)
Aug 04, 2023 13.85 14.25 13.67 13.74 288,407 -0.01(-0.07%)
Aug 03, 2023 13.96 15.01 13.61 13.75 197,986 -0.28(-2.00%)
Aug 02, 2023 14.65 14.65 13.50 14.03 319,528 -0.81(-5.46%)
Aug 01, 2023 14.87 15.06 14.75 14.84 173,579 -0.23(-1.53%)
Jul 31, 2023 15.22 15.75 14.91 15.07 347,585 +0.23(+1.55%)
Jul 28, 2023 14.45 14.99 14.45 14.84 238,211 +0.55(+3.85%)
Jul 27, 2023 14.19 14.56 13.85 14.29 162,518 +0.19(+1.35%)
Jul 26, 2023 14.56 14.61 13.82 14.10 269,820 -0.54(-3.69%)
Jul 25, 2023 14.49 14.91 14.20 14.64 341,130 +0.08(+0.55%)
Jul 24, 2023 14.90 14.91 14.21 14.56 251,732 -0.45(-3.00%)
Jul 21, 2023 15.10 15.44 14.87 15.01 235,863 +0.03(+0.20%)
Jul 20, 2023 14.93 15.11 14.55 14.98 216,723 -0.01(-0.07%)
Jul 19, 2023 14.55 15.30 14.55 14.99 244,895 +0.39(+2.67%)
Jul 18, 2023 15.09 15.13 14.47 14.60 192,006 -0.39(-2.60%)
Jul 17, 2023 14.99 15.47 14.53 14.99 316,573 +0.04(+0.27%)
Jul 14, 2023 14.57 15.01 14.40 14.95 196,319 +0.33(+2.26%)
Jul 13, 2023 14.75 14.83 14.27 14.62 219,000 -0.12(-0.81%)
Jul 12, 2023 15.12 15.13 14.59 14.74 227,051 +0.18(+1.24%)
Jul 11, 2023 14.97 15.01 14.42 14.56 177,788 -0.35(-2.35%)
Jul 10, 2023 14.52 15.01 14.36 14.91 280,805 +0.42(+2.90%)
Jul 07, 2023 13.81 14.62 13.63 14.49 313,467 +0.75(+5.46%)
Jul 06, 2023 14.67 14.67 13.62 13.74 381,239 -1.03(-6.97%)
Jul 05, 2023 14.41 14.86 13.91 14.77 269,342 +0.27(+1.86%)
Jul 03, 2023 14.55 14.90 14.41 14.50 109,681 -0.15(-1.02%)
Jun 30, 2023 14.90 15.13 14.47 14.65 277,812 -0.20(-1.35%)
Jun 29, 2023 14.96 15.08 14.75 14.85 203,486 -0.17(-1.13%)
Jun 28, 2023 14.66 15.13 14.50 15.02 295,467 +0.27(+1.83%)
Jun 27, 2023 14.66 15.04 14.24 14.75 181,151 +0.11(+0.75%)
Jun 26, 2023 14.77 14.84 13.85 14.64 360,696 -0.36(-2.40%)
Jun 23, 2023 14.54 15.12 14.54 15.00 4,212,783 +0.04(+0.27%)
Jun 22, 2023 15.03 15.31 14.73 14.96 318,410 -0.10(-0.66%)
Jun 21, 2023 15.20 15.28 14.29 15.06 1,004,531 -0.14(-0.92%)
Jun 20, 2023 14.65 15.33 14.29 15.20 1,099,468 +0.29(+1.95%)
Jun 16, 2023 15.16 15.19 14.41 14.91 1,002,015 -0.10(-0.67%)
Jun 15, 2023 14.73 15.12 14.73 15.01 953,519 +0.84(+5.93%)
May 08, 2023 14.32 14.57 13.84 14.17 212,282 -0.15(-1.05%)
May 05, 2023 15.26 15.38 14.26 14.32 168,366 -0.80(-5.29%)
May 04, 2023 14.42 15.14 14.18 15.12 183,068 +0.74(+5.15%)
May 03, 2023 13.73 14.64 13.73 14.38 156,968 +0.63(+4.58%)
May 02, 2023 13.90 13.96 13.41 13.75 171,827 -0.26(-1.86%)
May 01, 2023 13.77 14.26 13.57 14.01 204,237 +0.24(+1.74%)
Apr 28, 2023 13.51 13.86 13.33 13.77 151,815 +0.13(+0.95%)
Apr 27, 2023 13.24 13.72 12.94 13.64 262,232 +0.40(+3.02%)
Apr 26, 2023 12.81 13.29 12.63 13.24 185,652 +0.35(+2.72%)
Apr 25, 2023 13.02 13.42 12.54 12.89 171,949 -0.20(-1.53%)
Apr 24, 2023 13.42 13.42 12.52 13.09 253,428 -0.28(-2.09%)
Apr 21, 2023 13.28 13.51 13.07 13.37 273,992 -0.02(-0.15%)
Apr 20, 2023 13.61 13.75 13.00 13.39 276,701 -0.41(-2.97%)
Apr 19, 2023 13.37 14.10 13.36 13.80 325,282 +0.15(+1.10%)
Apr 18, 2023 13.92 13.92 13.04 13.65 199,679 +0.32(+2.40%)
Apr 17, 2023 13.45 13.69 13.13 13.33 262,964 -0.06(-0.45%)
Apr 14, 2023 12.92 13.40 12.66 13.39 285,345 +0.48(+3.72%)
Apr 13, 2023 12.68 13.30 12.20 12.91 248,687 +0.27(+2.14%)
Apr 12, 2023 12.97 13.10 12.61 12.64 291,700 -0.26(-2.02%)
Apr 11, 2023 12.35 13.17 12.35 12.90 172,871 +0.60(+4.88%)
Apr 10, 2023 12.28 12.53 11.55 12.30 228,646 +0.32(+2.67%)
Apr 06, 2023 11.45 12.05 11.25 11.98 276,142 +0.57(+5.00%)
Apr 05, 2023 11.57 11.73 11.25 11.41 299,016 -0.23(-1.98%)
Apr 04, 2023 11.99 12.11 11.45 11.64 196,613 -0.35(-2.92%)
Apr 03, 2023 12.38 12.38 11.58 11.99 168,167 -0.31(-2.52%)
Mar 31, 2023 12.34 12.43 11.88 12.30 196,534 +0.02(+0.16%)
Mar 30, 2023 12.67 12.67 12.16 12.28 134,380 -0.25(-2.00%)
Mar 29, 2023 12.02 12.76 12.02 12.53 217,870 +0.64(+5.38%)
Mar 28, 2023 11.89 12.19 11.80 11.89 115,804 +0.02(+0.17%)
Mar 27, 2023 11.49 12.01 11.38 11.87 217,692 +0.66(+5.89%)
Mar 24, 2023 11.43 11.82 11.07 11.21 182,934 -0.37(-3.20%)
Mar 23, 2023 12.42 12.47 11.40 11.58 280,350 -0.82(-6.61%)
Mar 22, 2023 13.29 13.29 12.39 12.40 358,639 -0.88(-6.63%)
Mar 21, 2023 13.01 13.43 12.71 13.28 128,544 +0.38(+2.95%)
Mar 20, 2023 12.43 13.00 12.22 12.90 226,349 +0.61(+4.96%)
Mar 17, 2023 13.09 13.23 12.29 12.29 290,054 -0.92(-6.96%)
Mar 16, 2023 12.83 13.40 12.61 13.21 151,742 +0.23(+1.77%)
Mar 15, 2023 13.22 13.42 12.60 12.98 246,953 -0.55(-4.07%)
Mar 14, 2023 14.62 14.62 13.36 13.53 145,507 -0.65(-4.58%)
Mar 13, 2023 13.58 14.58 13.43 14.18 129,867 +0.33(+2.38%)
Mar 10, 2023 14.65 14.80 13.14 13.85 294,743 -0.87(-5.91%)
Mar 09, 2023 15.67 15.86 14.65 14.72 239,740 -0.61(-3.98%)
Mar 08, 2023 15.40 16.11 15.27 15.33 97,911 -0.10(-0.65%)
Mar 07, 2023 15.88 15.89 15.38 15.43 148,479 -0.37(-2.34%)
Mar 06, 2023 16.70 16.70 15.34 15.80 203,583 -0.68(-4.13%)
Mar 03, 2023 16.06 16.76 15.83 16.48 101,003 +0.57(+3.58%)
Mar 02, 2023 16.36 16.89 15.77 15.91 212,218 -0.43(-2.63%)
Mar 01, 2023 16.52 17.25 16.34 16.34 118,693 -0.09(-0.55%)
Feb 28, 2023 17.47 17.47 16.41 16.43 474,432 -1.12(-6.38%)
Feb 27, 2023 17.40 17.75 16.83 17.55 129,279 +0.52(+3.05%)
Feb 24, 2023 17.30 17.64 16.83 17.03 82,793 -0.53(-3.02%)
Feb 23, 2023 17.93 18.04 16.80 17.56 135,159 -0.19(-1.07%)
Feb 22, 2023 17.99 18.15 17.45 17.75 152,833 -0.23(-1.28%)
Feb 21, 2023 18.62 18.71 17.27 17.98 123,453 -0.77(-4.11%)
Feb 17, 2023 18.89 19.11 18.27 18.75 68,635 -0.24(-1.26%)
Feb 16, 2023 19.46 19.75 18.61 18.99 83,116 -0.38(-1.96%)
Feb 15, 2023 20.13 20.37 19.27 19.37 81,444 -0.93(-4.58%)
Feb 14, 2023 21.04 21.04 19.77 20.30 229,868 -0.72(-3.43%)
Feb 13, 2023 19.98 21.20 19.20 21.02 164,966 +1.30(+6.59%)
Feb 10, 2023 19.33 20.01 18.79 19.72 104,213 +0.54(+2.82%)
Feb 09, 2023 20.53 20.63 18.80 19.18 127,986 -1.27(-6.21%)
Feb 08, 2023 20.65 21.07 19.54 20.45 80,860 -0.06(-0.29%)
Feb 07, 2023 20.38 21.23 19.83 20.51 227,689 +0.22(+1.08%)
Feb 06, 2023 20.95 20.95 20.00 20.29 141,455 -0.82(-3.88%)
Feb 03, 2023 19.79 21.48 19.73 21.11 439,993 +1.11(+5.55%)
Feb 02, 2023 17.87 20.59 17.66 20.00 248,584 +2.35(+13.31%)
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
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.