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

Praxis Precision Medicines Inc (NQ: PRAX )

48.78 -1.31 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
Apr 28, 2023 1.010 1.060 1.008 1.040 293,396 +0.04(+3.48%)
Apr 27, 2023 1.020 1.030 0.9500 1.005 490,253 -0.03(-2.43%)
Apr 26, 2023 1.040 1.050 1.020 1.030 253,380 -0.01(-0.96%)
Apr 25, 2023 1.060 1.070 1.040 1.040 368,118 -0.02(-1.89%)
Apr 24, 2023 1.110 1.110 1.050 1.060 497,811 -0.01(-0.93%)
Apr 21, 2023 1.030 1.100 1.010 1.070 726,318 +0.03(+2.88%)
Apr 20, 2023 1.080 1.100 1.040 1.040 458,288 -0.05(-4.59%)
Apr 19, 2023 1.060 1.100 1.060 1.090 950,086 +0.03(+2.83%)
Apr 18, 2023 1.120 1.120 1.040 1.060 852,616 +0.00(+0.00%)
Apr 17, 2023 1.040 1.090 1.020 1.060 1,713,031 +0.06(+6.00%)
Apr 14, 2023 0.9531 1.020 0.9316 1.000 689,472 +0.04(+4.42%)
Apr 13, 2023 0.8900 0.9800 0.8553 0.9577 459,981 +0.06(+7.01%)
Apr 12, 2023 0.9500 0.9895 0.8891 0.8950 451,104 -0.04(-4.60%)
Apr 11, 2023 0.8600 0.9909 0.8500 0.9382 881,510 +0.07(+8.46%)
Apr 10, 2023 0.8600 0.8800 0.8400 0.8650 567,160 -0.01(-0.59%)
Apr 06, 2023 0.8700 0.8900 0.8313 0.8701 470,808 -0.02(-1.81%)
Apr 05, 2023 0.8036 0.8994 0.7950 0.8861 683,256 +0.05(+6.59%)
Apr 04, 2023 0.8505 0.8505 0.7942 0.8313 719,514 -0.02(-2.26%)
Apr 03, 2023 0.8300 0.8567 0.8000 0.8505 1,701,153 +0.04(+5.13%)
Mar 31, 2023 0.8283 0.8350 0.7900 0.8090 588,888 +0.01(+0.67%)
Mar 30, 2023 0.8601 0.8697 0.7930 0.8036 532,162 -0.06(-6.54%)
Mar 29, 2023 0.8600 0.8699 0.8300 0.8598 447,228 +0.01(+0.97%)
Mar 28, 2023 0.9089 0.9098 0.8430 0.8515 658,651 -0.05(-5.39%)
Mar 27, 2023 0.8400 0.9175 0.7950 0.9000 1,195,859 +0.08(+10.15%)
Mar 24, 2023 0.8400 0.8800 0.8101 0.8171 988,088 -0.04(-4.30%)
Mar 23, 2023 1.000 1.000 0.8200 0.8538 2,126,035 -0.11(-11.06%)
Mar 22, 2023 1.060 1.060 0.9560 0.9600 1,402,703 -0.09(-8.57%)
Mar 21, 2023 1.060 1.060 1.025 1.050 920,667 +0.01(+0.96%)
Mar 20, 2023 1.050 1.090 1.020 1.040 1,523,587 +0.01(+0.97%)
Mar 17, 2023 1.130 1.150 1.025 1.030 2,290,242 -0.11(-9.65%)
Mar 16, 2023 1.140 1.169 1.130 1.140 999,834 +0.00(+0.00%)
Mar 15, 2023 1.090 1.155 1.085 1.140 1,527,962 +0.01(+0.88%)
Mar 14, 2023 1.080 1.160 1.060 1.130 2,037,717 +0.03(+2.73%)
Mar 13, 2023 1.030 1.120 1.030 1.100 2,927,587 +0.04(+3.77%)
Mar 10, 2023 1.000 1.080 0.9827 1.060 2,881,704 +0.02(+1.92%)
Mar 09, 2023 1.050 1.050 0.9810 1.040 2,918,932 +0.00(+0.00%)
Mar 08, 2023 1.030 1.050 1.000 1.040 3,048,857 +0.02(+1.96%)
Mar 07, 2023 1.070 1.120 1.010 1.020 3,570,087 -0.09(-8.11%)
Mar 06, 2023 1.050 1.110 1.000 1.110 7,606,179 +0.11(+11.39%)
Mar 03, 2023 1.500 1.580 0.9810 0.9965 34,673,952 -1.92(-65.87%)
Mar 02, 2023 3.000 3.014 2.870 2.920 271,866 -0.11(-3.63%)
Mar 01, 2023 3.020 3.160 3.015 3.030 297,808 -0.04(-1.14%)
Feb 28, 2023 3.350 3.370 2.990 3.065 631,092 -0.33(-9.59%)
Feb 27, 2023 3.390 3.510 3.310 3.390 389,068 +0.05(+1.50%)
Feb 24, 2023 3.490 3.490 3.310 3.340 252,736 -0.09(-2.62%)
Feb 23, 2023 3.400 3.615 3.340 3.430 326,890 +0.06(+1.78%)
Feb 22, 2023 3.370 3.470 3.340 3.370 537,140 +0.00(+0.00%)
Feb 21, 2023 3.360 3.575 3.340 3.370 352,275 -0.09(-2.60%)
Feb 17, 2023 3.700 3.730 3.275 3.460 1,127,002 -0.26(-6.99%)
Feb 16, 2023 3.700 3.750 3.510 3.720 532,988 +0.02(+0.54%)
Feb 15, 2023 3.680 3.845 3.660 3.700 758,560 +0.02(+0.54%)
Feb 14, 2023 3.650 3.780 3.560 3.680 754,123 -0.01(-0.27%)
Feb 13, 2023 3.870 3.970 3.580 3.690 571,482 -0.25(-6.35%)
Feb 10, 2023 4.130 4.160 3.720 3.940 726,058 -0.22(-5.29%)
Feb 09, 2023 4.370 4.480 4.145 4.160 429,718 -0.18(-4.15%)
Feb 08, 2023 4.400 4.485 4.285 4.340 866,029 -0.15(-3.34%)
Feb 07, 2023 4.620 4.750 4.190 4.490 1,419,581 -0.04(-0.88%)
Feb 06, 2023 4.570 4.695 4.380 4.530 701,143 -0.11(-2.37%)
Feb 03, 2023 5.020 5.020 4.580 4.640 634,760 -0.15(-3.13%)
Feb 02, 2023 4.900 4.990 4.720 4.790 769,428 -0.10(-2.04%)
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.