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

Paxmedica Inc (NQ: PXMD )

N/A UNCHANGED
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
Feb 29, 2024 0.6400 0.6700 0.6010 0.6300 165,233 -0.00(-0.57%)
Feb 28, 2024 0.5670 0.6400 0.5650 0.6336 199,335 +0.07(+12.14%)
Feb 27, 2024 0.5595 0.5900 0.5300 0.5650 84,469 +0.01(+2.58%)
Feb 26, 2024 0.5600 0.5700 0.5175 0.5508 72,570 -0.01(-1.47%)
Feb 23, 2024 0.5626 0.5710 0.5100 0.5590 183,409 -0.02(-3.62%)
Feb 22, 2024 0.6200 0.6300 0.4700 0.5800 123,398 -0.03(-4.92%)
Feb 21, 2024 0.6189 0.6300 0.5784 0.6100 40,071 -0.03(-4.39%)
Feb 20, 2024 0.6700 0.6700 0.5850 0.6380 136,777 -0.02(-3.19%)
Feb 16, 2024 0.5140 0.6950 0.5101 0.6590 696,780 +0.13(+24.36%)
Feb 15, 2024 0.5000 0.5300 0.5000 0.5299 116,807 +0.03(+5.60%)
Feb 14, 2024 0.4900 0.5200 0.4602 0.5018 212,100 +0.04(+8.59%)
Feb 13, 2024 0.4670 0.4719 0.4220 0.4621 139,593 +0.02(+5.50%)
Feb 12, 2024 0.4072 0.4500 0.4072 0.4380 256,606 +0.02(+4.29%)
Feb 09, 2024 0.4025 0.4205 0.4020 0.4200 85,226 +0.01(+2.44%)
Feb 08, 2024 0.4490 0.4550 0.3720 0.4100 292,165 -0.05(-10.48%)
Feb 07, 2024 0.4899 0.4899 0.4410 0.4580 66,721 +0.01(+1.69%)
Feb 06, 2024 0.4699 0.4700 0.4400 0.4504 123,396 +0.01(+1.46%)
Feb 05, 2024 0.4756 0.4921 0.4275 0.4439 112,950 -0.04(-7.52%)
Feb 02, 2024 0.5004 0.5300 0.4524 0.4800 173,071 -0.02(-3.98%)
Feb 01, 2024 0.5300 0.5500 0.4800 0.4999 175,843 -0.02(-3.12%)
Jan 31, 2024 0.4990 0.5584 0.4990 0.5160 277,698 +0.01(+1.18%)
Jan 30, 2024 0.5200 0.5300 0.4900 0.5100 102,644 +0.00(+0.77%)
Jan 29, 2024 0.5000 0.5268 0.4714 0.5061 31,202 +0.01(+1.22%)
Jan 26, 2024 0.4815 0.5301 0.4800 0.5000 73,356 +0.00(+0.40%)
Jan 25, 2024 0.5002 0.5270 0.4800 0.4980 82,889 -0.00(-0.62%)
Jan 24, 2024 0.5500 0.5600 0.4655 0.5011 128,182 -0.04(-8.17%)
Jan 23, 2024 0.5700 0.5672 0.5101 0.5457 42,124 +0.01(+1.06%)
Jan 22, 2024 0.5670 0.5670 0.5055 0.5400 92,681 -0.03(-4.83%)
Jan 19, 2024 0.5810 0.5890 0.5601 0.5674 91,835 -0.02(-3.67%)
Jan 18, 2024 0.6000 0.6000 0.5606 0.5890 123,460 -0.00(-0.64%)
Jan 17, 2024 0.5900 0.6155 0.5631 0.5928 149,218 +0.00(+0.47%)
Jan 16, 2024 0.6500 0.6500 0.5621 0.5900 298,999 -0.04(-6.76%)
Jan 12, 2024 0.6015 0.6598 0.6015 0.6328 115,310 +0.01(+2.05%)
Jan 11, 2024 0.6975 0.6975 0.5945 0.6201 308,064 -0.08(-11.41%)
Jan 10, 2024 0.7042 0.7100 0.6700 0.7000 171,526 -0.01(-1.09%)
Jan 09, 2024 0.7068 0.7299 0.6930 0.7077 64,170 +0.02(+2.51%)
Jan 08, 2024 0.7400 0.7497 0.6900 0.6904 173,612 -0.05(-6.45%)
Jan 05, 2024 0.7400 0.7600 0.7187 0.7380 156,559 +0.01(+1.08%)
Jan 04, 2024 0.7300 0.7674 0.7111 0.7301 111,660 +0.01(+0.70%)
Jan 03, 2024 0.7980 0.7980 0.7200 0.7250 170,686 -0.05(-7.04%)
Jan 02, 2024 0.7548 0.7967 0.7281 0.7799 108,177 +0.02(+3.03%)
Dec 29, 2023 0.7850 0.8099 0.7200 0.7570 277,372 -0.03(-3.96%)
Dec 28, 2023 0.8207 0.8299 0.7531 0.7882 286,729 -0.03(-4.23%)
Dec 27, 2023 0.8197 0.8715 0.7820 0.8230 365,967 -0.06(-6.59%)
Dec 26, 2023 0.8000 1.050 0.7815 0.8811 2,050,976 +0.08(+10.15%)
Dec 22, 2023 0.8199 0.8199 0.7701 0.7999 178,400 -0.00(-0.58%)
Dec 21, 2023 0.7700 0.8282 0.7258 0.8046 601,471 +0.04(+5.04%)
Dec 20, 2023 0.7600 0.8099 0.7606 0.7660 129,294 -0.02(-2.37%)
Dec 19, 2023 0.8100 0.8423 0.7500 0.7846 391,011 -0.02(-2.19%)
Dec 18, 2023 0.7935 0.8183 0.7697 0.8022 205,477 +0.03(+3.51%)
Dec 15, 2023 0.8300 0.8300 0.7200 0.7750 235,956 -0.05(-6.57%)
Dec 14, 2023 0.8275 0.8799 0.8000 0.8295 378,771 -0.01(-1.25%)
Dec 13, 2023 0.6820 0.8448 0.6820 0.8400 986,269 +0.17(+24.98%)
Dec 12, 2023 0.7197 0.7299 0.6384 0.6721 175,825 -0.04(-6.05%)
Dec 11, 2023 0.7198 0.7350 0.6900 0.7154 181,572 +0.02(+3.08%)
Dec 08, 2023 0.7531 0.7600 0.6846 0.6940 484,265 -0.07(-9.28%)
Dec 07, 2023 0.7691 0.7691 0.7225 0.7650 325,340 +0.01(+1.45%)
Dec 06, 2023 0.8250 0.8250 0.7200 0.7541 423,354 -0.01(-1.60%)
Dec 05, 2023 0.8090 0.8321 0.7500 0.7664 587,584 -0.08(-9.12%)
Dec 04, 2023 0.9666 0.9700 0.7250 0.8433 875,907 -0.06(-6.30%)
Dec 01, 2023 0.9300 0.9400 0.8650 0.9000 842,805 -0.02(-2.17%)
Nov 30, 2023 0.9000 0.9800 0.8646 0.9200 1,542,770 +0.06(+6.98%)
Nov 29, 2023 0.9276 0.9319 0.8400 0.8600 884,942 -0.04(-4.44%)
Nov 28, 2023 0.9900 0.9999 0.8968 0.9000 1,514,477 -0.14(-13.46%)
Nov 27, 2023 1.030 1.090 0.9100 1.040 1,527,554 -0.05(-4.59%)
Nov 24, 2023 1.120 1.150 1.010 1.090 4,017,594 +0.07(+6.86%)
Nov 22, 2023 0.9100 1.290 0.8900 1.020 32,659,852 +0.22(+27.50%)
Nov 21, 2023 1.000 1.020 0.7979 0.8000 1,491,944 -0.18(-18.37%)
Nov 20, 2023 1.120 1.150 0.9500 0.9800 4,345,224 -0.77(-44.00%)
Nov 17, 2023 1.750 2.000 1.670 1.750 1,498,651 -0.27(-13.37%)
Nov 16, 2023 2.300 2.340 1.910 2.020 841,134 -0.40(-16.53%)
Nov 15, 2023 2.260 2.500 2.150 2.420 1,279,789 +0.25(+11.52%)
Nov 14, 2023 1.790 4.450 1.770 2.170 16,101,322 +0.46(+26.90%)
Nov 13, 2023 1.800 1.990 1.655 1.710 945,990 -0.21(-10.94%)
Nov 10, 2023 2.330 2.600 1.850 1.920 749,154 -0.47(-19.67%)
Nov 09, 2023 3.370 3.490 2.300 2.390 1,093,100 -1.07(-30.92%)
Nov 08, 2023 4.000 4.180 3.210 3.460 1,197,403 -1.04(-23.11%)
Nov 07, 2023 5.910 10.26 4.370 4.500 35,167,376 +1.45(+47.54%)
Nov 06, 2023 2.850 3.310 2.750 3.050 625,929 +0.45(+17.31%)
Nov 03, 2023 2.580 2.712 2.550 2.600 53,412 +0.02(+0.78%)
Nov 02, 2023 3.070 3.095 2.575 2.580 128,226 -0.54(-17.31%)
Nov 01, 2023 3.060 3.270 2.930 3.120 175,188 -0.03(-0.95%)
Oct 31, 2023 2.760 3.270 2.500 3.150 231,627 +0.33(+11.76%)
Oct 30, 2023 3.060 3.239 2.501 2.819 189,247 -0.56(-16.68%)
Oct 27, 2023 3.274 3.487 2.987 3.383 230,249 -0.34(-9.13%)
Oct 26, 2023 5.610 6.418 3.568 3.723 5,588,303 +0.79(+26.96%)
Oct 25, 2023 3.400 3.317 2.800 2.933 33,489 -0.49(-14.22%)
Oct 24, 2023 3.570 3.672 3.261 3.419 37,089 -0.20(-5.59%)
Oct 23, 2023 3.607 3.995 3.502 3.621 26,459 -0.13(-3.53%)
Oct 20, 2023 4.464 4.481 3.594 3.754 50,414 -0.97(-20.58%)
Oct 19, 2023 4.760 5.387 4.420 4.726 84,372 -0.80(-14.49%)
Oct 18, 2023 4.082 5.950 3.653 5.527 279,946 +1.42(+34.62%)
Oct 17, 2023 4.321 4.463 4.080 4.106 10,039 -0.35(-7.86%)
Oct 16, 2023 5.100 5.100 4.010 4.456 19,911 -0.17(-3.71%)
Oct 13, 2023 4.707 5.098 4.415 4.627 13,429 -0.08(-1.70%)
Oct 12, 2023 4.638 5.610 3.990 4.707 78,510 -0.14(-2.84%)
Oct 11, 2023 3.825 5.950 3.618 4.845 301,592 +1.16(+31.34%)
Oct 10, 2023 3.556 3.993 3.485 3.689 8,713 +0.27(+7.96%)
Oct 09, 2023 4.250 4.250 3.400 3.417 27,355 -0.37(-9.87%)
Oct 06, 2023 4.056 4.056 3.675 3.791 8,311 -0.21(-5.35%)
Oct 05, 2023 4.335 4.588 3.910 4.005 10,843 -0.24(-5.76%)
Oct 04, 2023 4.590 4.726 3.929 4.250 24,667 -0.21(-4.69%)
Oct 03, 2023 5.261 5.285 4.452 4.459 29,041 -1.07(-19.29%)
Oct 02, 2023 4.930 6.287 4.597 5.525 86,489 +0.66(+13.60%)
Sep 29, 2023 4.910 5.054 4.763 4.864 3,316 -0.05(-1.00%)
Sep 28, 2023 4.983 5.406 4.904 4.913 8,332 -0.22(-4.37%)
Sep 27, 2023 5.258 5.397 4.898 5.137 13,143 -0.28(-5.24%)
Sep 26, 2023 4.930 5.685 4.864 5.421 20,977 +0.13(+2.54%)
Sep 25, 2023 5.610 5.704 4.675 5.287 253,645 +0.25(+5.07%)
Sep 22, 2023 4.930 5.440 4.743 5.032 3,929 +0.12(+2.42%)
Sep 21, 2023 4.845 5.178 4.777 4.913 4,329 -0.27(-5.15%)
Sep 20, 2023 5.042 5.185 4.692 5.180 5,900 -0.02(-0.36%)
Sep 19, 2023 5.044 5.440 4.607 5.199 9,745 -0.09(-1.77%)
Sep 18, 2023 5.440 5.482 4.896 5.292 8,385 -0.16(-3.02%)
Sep 15, 2023 4.638 5.525 4.313 5.457 28,396 +0.34(+6.57%)
Sep 14, 2023 4.529 5.399 4.454 5.120 66,643 +0.46(+9.93%)
Sep 13, 2023 4.700 4.762 4.451 4.658 12,085 -0.19(-3.89%)
Sep 12, 2023 5.117 5.117 4.440 4.847 21,309 +0.05(+1.03%)
Sep 11, 2023 5.610 5.610 4.624 4.797 18,710 -0.68(-12.36%)
Sep 08, 2023 5.695 6.290 5.287 5.474 18,469 -0.22(-3.88%)
Sep 07, 2023 5.940 6.120 5.615 5.695 20,332 -1.09(-16.04%)
Sep 06, 2023 6.800 7.279 6.290 6.783 54,597 -0.60(-8.17%)
Sep 05, 2023 7.990 7.990 5.438 7.386 8,763 -0.60(-7.55%)
Sep 01, 2023 7.820 8.634 7.735 7.990 9,481 +0.34(+4.44%)
Aug 31, 2023 7.990 8.140 7.567 7.650 2,519 +0.04(+0.47%)
Aug 30, 2023 7.990 8.330 6.972 7.614 9,595 -0.74(-8.83%)
Aug 29, 2023 8.160 8.838 7.752 8.352 8,080 -0.72(-7.96%)
Aug 28, 2023 9.469 9.483 7.993 9.075 5,551 -0.02(-0.22%)
Aug 25, 2023 9.059 9.654 9.010 9.095 2,303 -0.39(-4.12%)
Aug 24, 2023 9.690 9.860 9.010 9.486 3,591 -0.20(-2.11%)
Aug 23, 2023 9.588 10.03 9.156 9.690 2,856 +0.10(+1.08%)
Aug 22, 2023 10.66 10.66 8.500 9.586 6,760 -0.77(-7.41%)
Aug 21, 2023 10.29 10.37 9.784 10.35 3,603 +0.05(+0.50%)
Aug 18, 2023 10.20 10.37 9.862 10.30 798 -0.22(-2.08%)
Aug 17, 2023 10.03 10.54 9.835 10.52 6,205 +0.14(+1.31%)
Aug 16, 2023 10.68 10.68 9.984 10.39 6,971 -0.49(-4.55%)
Aug 15, 2023 10.72 11.35 10.38 10.88 3,994 -0.25(-2.28%)
Aug 14, 2023 11.10 11.39 10.63 11.13 2,313 +0.09(+0.77%)
Aug 11, 2023 10.83 11.22 10.71 11.05 3,311 -0.00(-0.03%)
Aug 10, 2023 11.05 11.37 10.88 11.05 1,444 +0.00(+0.02%)
Aug 09, 2023 10.54 11.49 10.54 11.05 6,023 +0.00(+0.02%)
Aug 08, 2023 10.49 11.88 10.03 11.05 26,547 +0.41(+3.88%)
Aug 07, 2023 11.05 11.05 10.20 10.64 6,663 -0.74(-6.49%)
Aug 04, 2023 10.19 12.24 10.19 11.37 32,952 +0.99(+9.49%)
Aug 03, 2023 9.894 11.22 9.777 10.39 70,288 +0.34(+3.35%)
Aug 02, 2023 10.54 10.98 9.860 10.05 12,130 -0.79(-7.28%)
Aug 01, 2023 10.79 11.05 10.22 10.84 12,580 +0.09(+0.87%)
Jul 31, 2023 11.39 11.53 10.54 10.75 18,146 -0.73(-6.36%)
Jul 28, 2023 11.39 11.86 11.39 11.47 9,814 -0.26(-2.17%)
Jul 27, 2023 11.58 12.92 11.48 11.73 12,195 -0.46(-3.77%)
Jul 26, 2023 11.46 12.24 10.54 12.19 39,927 -0.15(-1.19%)
Jul 25, 2023 13.26 13.58 11.39 12.34 108,417 -2.28(-15.63%)
Jul 24, 2023 17.68 17.85 13.09 14.62 1,826,071 +0.97(+7.10%)
Jul 21, 2023 13.80 14.11 13.60 13.65 3,728 -0.35(-2.47%)
Jul 20, 2023 14.12 14.43 13.77 14.00 3,803 -0.46(-3.21%)
Jul 19, 2023 14.79 14.79 14.18 14.46 3,721 +0.18(+1.26%)
Jul 18, 2023 14.78 14.78 13.96 14.28 3,814 -0.14(-0.99%)
Jul 17, 2023 14.28 14.74 13.94 14.42 1,559 +0.55(+3.97%)
Jul 14, 2023 14.11 14.77 13.71 13.87 5,525 +0.09(+0.64%)
Jul 13, 2023 13.98 14.40 13.62 13.78 5,959 -0.55(-3.87%)
Jul 12, 2023 13.77 14.34 13.43 14.34 5,084 +0.39(+2.83%)
Jul 11, 2023 15.30 15.47 13.30 13.94 15,599 -1.03(-6.90%)
Jul 10, 2023 14.58 15.42 14.05 14.98 8,465 +0.55(+3.78%)
Jul 07, 2023 13.26 14.62 13.09 14.43 6,573 +1.12(+8.42%)
Jul 06, 2023 13.94 13.94 13.11 13.31 5,653 +0.26(+1.95%)
Jul 05, 2023 13.26 13.43 12.58 13.06 5,918 -0.20(-1.54%)
Jul 03, 2023 13.11 13.43 12.99 13.26 5,911 -0.10(-0.76%)
Jun 30, 2023 14.11 14.11 13.26 13.36 5,888 -0.39(-2.82%)
Jun 29, 2023 13.63 13.87 13.43 13.75 6,065 +0.13(+0.97%)
Jun 28, 2023 13.19 14.11 13.19 13.62 5,544 +0.02(+0.11%)
Jun 27, 2023 13.94 13.98 13.43 13.60 8,163 +0.04(+0.26%)
Jun 26, 2023 13.77 14.62 13.47 13.57 5,788 -0.08(-0.56%)
Jun 23, 2023 13.42 14.62 13.12 13.64 8,373 +0.72(+5.59%)
Jun 22, 2023 13.59 13.82 12.75 12.92 13,920 -0.41(-3.06%)
Jun 21, 2023 14.79 15.30 13.09 13.33 17,653 -1.80(-11.91%)
Jun 20, 2023 16.32 16.30 14.50 15.13 37,801 -2.55(-14.42%)
Jun 16, 2023 19.04 19.38 17.68 17.68 23,572 -1.19(-6.31%)
Jun 15, 2023 19.72 19.72 18.70 18.87 12,989 -6.29(-25.00%)
May 08, 2023 24.65 25.50 23.29 25.16 15,479 -0.17(-0.67%)
May 05, 2023 24.31 25.33 23.12 25.33 10,783 +0.51(+2.05%)
May 04, 2023 24.31 25.16 22.78 24.82 20,861 -1.27(-4.89%)
May 03, 2023 23.97 26.18 21.45 26.09 38,122 +2.11(+8.80%)
May 02, 2023 24.48 24.99 23.36 23.98 13,035 -1.01(-4.03%)
May 01, 2023 25.67 26.01 23.46 24.99 23,101 -0.85(-3.29%)
Apr 28, 2023 26.69 26.86 25.32 25.84 19,101 -1.02(-3.80%)
Apr 27, 2023 26.86 27.45 24.99 26.86 25,019 -0.51(-1.86%)
Apr 26, 2023 25.84 27.80 23.97 27.37 29,516 +1.87(+7.33%)
Apr 25, 2023 25.84 26.18 24.99 25.50 16,695 -1.53(-5.66%)
Apr 24, 2023 26.86 27.20 24.65 27.03 31,620 -0.51(-1.85%)
Apr 21, 2023 27.20 28.73 26.44 27.54 23,707 -1.02(-3.57%)
Apr 20, 2023 29.41 30.43 26.35 28.56 43,072 -2.04(-6.67%)
Apr 19, 2023 34.00 38.93 29.07 30.60 174,625 -3.40(-10.00%)
Apr 18, 2023 34.68 34.68 32.30 34.00 16,924 -0.68(-1.96%)
Apr 17, 2023 34.51 35.19 30.77 34.68 24,899 +1.22(+3.63%)
Apr 14, 2023 32.64 35.19 30.77 33.46 72,631 +2.01(+6.41%)
Apr 13, 2023 30.43 31.96 29.58 31.45 12,724 +1.87(+6.32%)
Apr 12, 2023 30.43 30.60 29.07 29.58 8,349 -1.02(-3.33%)
Apr 11, 2023 29.07 32.30 28.90 30.60 20,812 +1.36(+4.65%)
Apr 10, 2023 30.43 30.43 27.37 29.24 26,020 -2.89(-8.99%)
Apr 06, 2023 32.30 32.64 30.94 32.13 18,014 -1.02(-3.08%)
Apr 05, 2023 34.34 34.51 32.30 33.15 21,646 -2.21(-6.25%)
Apr 04, 2023 34.85 35.70 32.64 35.36 18,140 +0.00(+0.00%)
Apr 03, 2023 34.17 36.72 33.66 35.36 46,773 +2.89(+8.90%)
Mar 31, 2023 35.87 36.04 31.62 32.47 41,258 -3.74(-10.33%)
Mar 30, 2023 39.10 40.40 34.85 36.21 47,053 -2.89(-7.39%)
Mar 29, 2023 36.72 39.78 35.70 39.10 44,197 +2.89(+7.98%)
Mar 28, 2023 38.25 39.10 34.85 36.21 44,444 -1.19(-3.18%)
Mar 27, 2023 34.51 38.08 33.32 37.40 80,339 +5.44(+17.02%)
Mar 24, 2023 32.30 32.81 29.24 31.96 33,660 -2.04(-6.00%)
Mar 23, 2023 31.96 37.06 31.96 34.00 116,422 +4.08(+13.64%)
Mar 22, 2023 43.01 43.01 29.58 29.92 132,143 -13.09(-30.43%)
Mar 21, 2023 44.03 45.73 40.29 43.01 97,442 -1.02(-2.32%)
Mar 20, 2023 47.09 47.09 38.42 44.03 75,725 -0.68(-1.52%)
Mar 17, 2023 45.39 48.45 40.97 44.71 831,946 +6.80(+17.94%)
Mar 16, 2023 39.95 41.65 37.06 37.91 31,909 -0.85(-2.19%)
Mar 15, 2023 39.61 40.29 32.64 38.76 113,109 +1.70(+4.59%)
Mar 14, 2023 33.49 47.77 33.49 37.06 1,152,331 +6.63(+21.79%)
Mar 13, 2023 28.05 30.60 26.86 30.43 18,013 +2.38(+8.48%)
Mar 10, 2023 28.39 31.79 26.52 28.05 76,845 +2.04(+7.84%)
Mar 09, 2023 24.99 26.18 24.14 26.01 20,811 +1.87(+7.75%)
Mar 08, 2023 25.50 26.01 24.14 24.14 22,356 -0.68(-2.74%)
Mar 07, 2023 28.22 28.47 24.65 24.82 19,922 -3.40(-12.05%)
Mar 06, 2023 32.30 32.30 28.22 28.22 11,097 -3.23(-10.27%)
Mar 03, 2023 33.66 33.66 31.28 31.45 12,291 -1.53(-4.64%)
Mar 02, 2023 35.53 35.53 31.79 32.98 10,232 -3.40(-9.35%)
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.