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

Paxmedica Inc (NQ: PXMD )

0.6883 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 (%)
Jun 30, 2023 0.8300 0.8300 0.7800 0.7860 100,112 -0.02(-2.82%)
Jun 29, 2023 0.8015 0.8158 0.7899 0.8088 103,105 +0.01(+0.97%)
Jun 28, 2023 0.7761 0.8300 0.7761 0.8010 94,260 +0.00(+0.11%)
Jun 27, 2023 0.8200 0.8222 0.7901 0.8001 138,784 +0.00(+0.26%)
Jun 26, 2023 0.8100 0.8600 0.7921 0.7980 98,402 -0.00(-0.56%)
Jun 23, 2023 0.7892 0.8600 0.7718 0.8025 142,344 +0.04(+5.59%)
Jun 22, 2023 0.7992 0.8129 0.7501 0.7600 236,650 -0.02(-3.06%)
Jun 21, 2023 0.8700 0.8999 0.7700 0.7840 300,111 -0.11(-11.91%)
Jun 20, 2023 0.9600 0.9586 0.8528 0.8900 642,628 -0.15(-14.42%)
Jun 16, 2023 1.120 1.140 1.040 1.040 400,730 -0.07(-6.31%)
Jun 15, 2023 1.160 1.160 1.100 1.110 220,821 -0.02(-1.77%)
Jun 14, 2023 1.200 1.220 1.110 1.130 573,249 -0.12(-9.60%)
Jun 13, 2023 1.340 1.341 1.202 1.250 741,458 -0.08(-6.02%)
Jun 12, 2023 1.390 1.430 1.290 1.330 300,006 -0.06(-4.32%)
Jun 09, 2023 1.410 1.468 1.340 1.390 300,837 -0.02(-1.42%)
Jun 08, 2023 1.370 1.500 1.310 1.410 1,216,429 +0.10(+7.63%)
Jun 07, 2023 1.300 1.380 1.300 1.310 123,640 -0.04(-2.96%)
Jun 06, 2023 1.340 1.370 1.290 1.350 76,673 +0.03(+2.27%)
Jun 05, 2023 1.360 1.360 1.320 1.320 90,171 -0.04(-2.94%)
Jun 02, 2023 1.280 1.410 1.280 1.360 96,455 +0.07(+5.43%)
Jun 01, 2023 1.310 1.360 1.280 1.290 78,242 -0.05(-3.74%)
May 31, 2023 1.330 1.390 1.280 1.340 190,173 -0.03(-2.19%)
May 30, 2023 1.410 1.440 1.360 1.370 182,072 -0.07(-4.86%)
May 26, 2023 1.430 1.472 1.419 1.440 64,830 +0.00(+0.00%)
May 25, 2023 1.380 1.465 1.380 1.440 76,053 +0.01(+0.70%)
May 24, 2023 1.500 1.500 1.400 1.430 84,613 -0.05(-3.38%)
May 23, 2023 1.500 1.590 1.431 1.480 294,420 -0.05(-3.27%)
May 22, 2023 1.510 1.600 1.472 1.530 178,759 +0.00(+0.00%)
May 19, 2023 1.450 1.560 1.400 1.530 236,774 +0.13(+9.29%)
May 18, 2023 1.460 1.490 1.380 1.400 249,663 -0.11(-7.28%)
May 17, 2023 1.620 1.620 1.500 1.510 364,347 -0.08(-5.03%)
May 16, 2023 1.710 1.722 1.525 1.590 300,408 -0.11(-6.47%)
May 15, 2023 1.730 1.750 1.650 1.700 370,015 +0.05(+3.03%)
May 12, 2023 1.590 1.690 1.570 1.650 414,080 +0.10(+6.45%)
May 11, 2023 1.570 1.620 1.520 1.550 269,710 -0.01(-0.64%)
May 10, 2023 1.500 1.570 1.420 1.560 251,003 +0.08(+5.41%)
May 09, 2023 1.450 1.500 1.400 1.480 176,030 +0.00(+0.00%)
May 08, 2023 1.450 1.500 1.370 1.480 263,146 -0.01(-0.67%)
May 05, 2023 1.430 1.490 1.360 1.490 183,311 +0.03(+2.05%)
May 04, 2023 1.430 1.480 1.340 1.460 354,642 -0.07(-4.89%)
May 03, 2023 1.410 1.540 1.262 1.535 648,089 +0.12(+8.80%)
May 02, 2023 1.440 1.470 1.374 1.411 221,602 -0.06(-4.03%)
May 01, 2023 1.510 1.530 1.380 1.470 392,718 -0.05(-3.29%)
Apr 28, 2023 1.570 1.580 1.490 1.520 324,730 -0.06(-3.80%)
Apr 27, 2023 1.580 1.615 1.470 1.580 425,327 -0.03(-1.86%)
Apr 26, 2023 1.520 1.635 1.410 1.610 501,780 +0.11(+7.33%)
Apr 25, 2023 1.520 1.540 1.470 1.500 283,829 -0.09(-5.66%)
Apr 24, 2023 1.580 1.600 1.450 1.590 537,554 -0.03(-1.85%)
Apr 21, 2023 1.600 1.690 1.555 1.620 403,031 -0.06(-3.57%)
Apr 20, 2023 1.730 1.790 1.550 1.680 732,230 -0.12(-6.67%)
Apr 19, 2023 2.000 2.290 1.710 1.800 2,968,634 -0.20(-10.00%)
Apr 18, 2023 2.040 2.040 1.900 2.000 287,716 -0.04(-1.96%)
Apr 17, 2023 2.030 2.070 1.810 2.040 423,289 +0.07(+3.63%)
Apr 14, 2023 1.920 2.070 1.810 1.968 1,234,735 +0.12(+6.41%)
Apr 13, 2023 1.790 1.880 1.740 1.850 216,321 +0.11(+6.32%)
Apr 12, 2023 1.790 1.800 1.710 1.740 141,941 -0.06(-3.33%)
Apr 11, 2023 1.710 1.900 1.700 1.800 353,807 +0.08(+4.65%)
Apr 10, 2023 1.790 1.790 1.610 1.720 442,350 -0.17(-8.99%)
Apr 06, 2023 1.900 1.920 1.820 1.890 306,239 -0.06(-3.08%)
Apr 05, 2023 2.020 2.030 1.900 1.950 367,989 -0.13(-6.25%)
Apr 04, 2023 2.050 2.100 1.920 2.080 308,392 +0.00(+0.00%)
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.