Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Praxis Precision Medicines Inc (NQ: PRAX )

44.08 +1.37 (+3.21%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 24, 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 (%)
Dec 29, 2023 20.66 22.65 19.61 22.28 90,785 +0.87(+4.06%)
Dec 28, 2023 23.12 23.48 21.41 21.41 24,874 -1.56(-6.79%)
Dec 27, 2023 22.84 22.99 21.17 22.97 66,487 +0.23(+1.01%)
Dec 26, 2023 20.04 23.00 19.65 22.74 64,576 +2.38(+11.69%)
Dec 22, 2023 19.86 20.50 19.77 20.36 65,097 +0.50(+2.52%)
Dec 21, 2023 18.50 20.30 18.09 19.86 195,478 +1.77(+9.78%)
Dec 20, 2023 16.93 18.30 16.46 18.09 116,472 +1.09(+6.41%)
Dec 19, 2023 16.08 17.50 16.08 17.00 220,538 +0.73(+4.49%)
Dec 18, 2023 15.65 16.44 15.46 16.27 31,443 +0.81(+5.24%)
Dec 15, 2023 16.35 16.40 14.78 15.46 140,183 -0.99(-6.02%)
Dec 14, 2023 16.80 17.53 16.21 16.45 58,922 -0.31(-1.85%)
Dec 13, 2023 17.19 17.45 16.56 16.76 38,382 -0.19(-1.12%)
Dec 12, 2023 17.13 17.41 16.30 16.95 44,998 -0.02(-0.12%)
Dec 11, 2023 18.07 18.07 16.15 16.97 42,834 +0.14(+0.83%)
Dec 08, 2023 17.59 18.10 16.59 16.83 40,479 -1.15(-6.40%)
Dec 07, 2023 18.28 18.47 17.80 17.98 53,239 -0.18(-0.99%)
Dec 06, 2023 18.22 18.31 17.73 18.16 37,120 +0.48(+2.71%)
Dec 05, 2023 16.00 17.76 15.29 17.68 48,000 +1.52(+9.41%)
Dec 04, 2023 16.80 17.58 15.95 16.16 67,804 -1.40(-7.97%)
Dec 01, 2023 18.05 18.05 16.72 17.56 64,807 -0.64(-3.52%)
Nov 30, 2023 17.09 18.50 17.02 18.20 52,193 +0.77(+4.42%)
Nov 29, 2023 15.47 18.06 15.01 17.43 126,282 +16.33(+1484.55%)
Nov 28, 2023 1.170 1.190 1.070 1.100 501,852 -0.11(-9.09%)
Nov 27, 2023 1.180 1.260 1.175 1.210 274,382 +0.03(+2.54%)
Nov 24, 2023 1.110 1.240 1.110 1.180 165,467 +0.05(+4.42%)
Nov 22, 2023 1.120 1.170 1.090 1.130 283,709 +0.06(+5.61%)
Nov 21, 2023 1.200 1.220 1.060 1.070 907,347 -0.16(-13.01%)
Nov 20, 2023 1.030 1.260 1.030 1.230 551,494 +0.20(+19.42%)
Nov 17, 2023 0.9500 1.040 0.9500 1.030 240,907 +0.07(+7.22%)
Nov 16, 2023 0.9900 1.030 0.9318 0.9606 608,085 -0.01(-0.97%)
Nov 15, 2023 0.9000 1.010 0.9000 0.9700 299,009 +0.05(+5.70%)
Nov 14, 2023 0.8700 0.9787 0.8700 0.9177 184,775 +0.05(+5.48%)
Nov 13, 2023 0.9734 0.9889 0.8670 0.8700 433,906 -0.11(-11.22%)
Nov 10, 2023 0.9700 1.010 0.9000 0.9800 616,492 -0.00(-0.06%)
Nov 09, 2023 1.010 1.070 0.9500 0.9806 395,034 -0.02(-1.94%)
Nov 08, 2023 1.080 1.080 0.9600 1.000 239,679 -0.05(-4.76%)
Nov 07, 2023 1.070 1.090 1.020 1.050 297,325 +0.06(+6.51%)
Nov 06, 2023 1.120 1.120 0.9854 0.9858 461,560 -0.13(-11.98%)
Nov 03, 2023 0.9800 1.120 0.9646 1.120 471,751 +0.11(+10.89%)
Nov 02, 2023 0.9600 1.010 0.9502 1.010 272,358 +0.05(+5.41%)
Nov 01, 2023 1.040 1.065 0.9282 0.9582 383,716 -0.07(-6.97%)
Oct 31, 2023 1.010 1.050 0.9901 1.030 503,629 +0.02(+1.48%)
Oct 30, 2023 1.030 1.060 1.010 1.015 231,298 +0.01(+1.50%)
Oct 27, 2023 1.120 1.165 0.9092 1.000 970,793 -0.14(-12.28%)
Oct 26, 2023 1.070 1.140 1.060 1.140 219,118 +0.06(+5.56%)
Oct 25, 2023 1.140 1.140 1.050 1.080 426,701 -0.04(-3.57%)
Oct 24, 2023 1.130 1.205 1.110 1.120 992,261 +0.00(+0.00%)
Oct 23, 2023 1.190 1.240 1.100 1.120 563,535 -0.08(-6.67%)
Oct 20, 2023 1.170 1.270 1.100 1.200 954,585 +0.01(+0.84%)
Oct 19, 2023 1.230 1.240 1.180 1.190 539,209 -0.06(-4.80%)
Oct 18, 2023 1.340 1.350 1.200 1.250 761,288 -0.09(-7.06%)
Oct 17, 2023 1.270 1.405 1.270 1.345 540,278 +0.06(+5.08%)
Oct 16, 2023 1.360 1.370 1.280 1.280 450,333 -0.08(-5.88%)
Oct 13, 2023 1.420 1.439 1.350 1.360 566,216 -0.08(-5.56%)
Oct 12, 2023 1.410 1.465 1.360 1.440 859,153 -0.05(-3.36%)
Oct 11, 2023 1.440 1.505 1.440 1.490 490,663 +0.07(+4.93%)
Oct 10, 2023 1.380 1.450 1.360 1.420 435,722 +0.03(+2.16%)
Oct 09, 2023 1.490 1.505 1.385 1.390 369,325 -0.14(-9.15%)
Oct 06, 2023 1.670 1.707 1.500 1.530 759,648 -0.12(-7.27%)
Oct 05, 2023 1.600 1.760 1.600 1.650 978,469 +0.02(+1.23%)
Oct 04, 2023 1.610 1.640 1.445 1.630 806,661 +0.00(+0.00%)
Oct 03, 2023 1.630 1.680 1.580 1.630 488,223 -0.04(-2.40%)
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.