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 (%)
Feb 28, 2023 2.000 2.120 1.920 2.080 102,230 +0.17(+8.90%)
Feb 27, 2023 1.970 1.980 1.860 1.910 58,479 -0.02(-1.04%)
Feb 24, 2023 1.960 2.050 1.927 1.930 59,867 +0.00(+0.00%)
Feb 23, 2023 2.100 2.130 1.870 1.930 219,840 -0.17(-8.10%)
Feb 22, 2023 2.150 2.229 2.060 2.100 89,091 -0.02(-0.94%)
Feb 21, 2023 2.160 2.240 2.100 2.120 38,585 -0.04(-1.85%)
Feb 17, 2023 2.190 2.260 2.120 2.160 103,323 -0.07(-3.14%)
Feb 16, 2023 2.380 2.420 2.190 2.230 131,856 -0.16(-6.69%)
Feb 15, 2023 2.220 2.580 2.140 2.390 335,772 +0.19(+8.64%)
Feb 14, 2023 2.320 2.374 2.100 2.200 231,517 -0.12(-5.17%)
Feb 13, 2023 2.560 2.600 2.230 2.320 284,040 -0.22(-8.66%)
Feb 10, 2023 2.900 2.900 2.500 2.540 271,828 -0.42(-14.19%)
Feb 09, 2023 3.300 3.333 2.670 2.960 385,159 -0.34(-10.30%)
Feb 08, 2023 3.650 3.920 3.210 3.300 617,751 -0.32(-8.84%)
Feb 07, 2023 3.270 3.690 3.210 3.620 720,332 +0.27(+8.06%)
Feb 06, 2023 3.250 3.480 3.030 3.350 568,219 -0.03(-0.89%)
Feb 03, 2023 3.690 4.070 3.060 3.380 12,200,630 +0.28(+9.03%)
Feb 02, 2023 2.750 3.810 2.715 3.100 2,435,429 +0.33(+11.91%)
Feb 01, 2023 2.670 2.820 2.530 2.770 291,925 +0.07(+2.59%)
Jan 31, 2023 2.670 2.750 2.460 2.700 295,825 +0.12(+4.65%)
Jan 30, 2023 2.410 2.760 2.350 2.580 269,440 +0.15(+6.17%)
Jan 27, 2023 2.730 2.730 2.340 2.430 374,655 -0.27(-10.00%)
Jan 26, 2023 3.100 3.180 2.550 2.700 644,189 -0.38(-12.34%)
Jan 25, 2023 3.500 3.527 3.050 3.080 428,841 -0.38(-10.98%)
Jan 24, 2023 2.930 3.740 2.810 3.460 2,009,175 +0.60(+20.98%)
Jan 23, 2023 2.950 2.980 2.790 2.860 295,759 -0.04(-1.38%)
Jan 20, 2023 2.890 3.150 2.484 2.900 804,656 +0.14(+5.07%)
Jan 19, 2023 2.610 2.900 2.560 2.760 557,292 +0.13(+4.94%)
Jan 18, 2023 2.990 3.150 2.565 2.630 673,321 -0.30(-10.24%)
Jan 17, 2023 2.530 3.000 2.390 2.930 1,011,043 +0.42(+16.73%)
Jan 13, 2023 2.670 3.070 2.429 2.510 1,097,842 -0.03(-1.18%)
Jan 12, 2023 2.260 2.760 2.210 2.540 742,385 +0.32(+14.41%)
Jan 11, 2023 2.370 2.376 2.122 2.220 174,693 -0.16(-6.72%)
Jan 10, 2023 2.560 2.580 2.300 2.380 192,430 -0.09(-3.64%)
Jan 09, 2023 2.400 2.599 2.060 2.470 350,051 +0.11(+4.66%)
Jan 06, 2023 2.210 2.410 2.120 2.360 234,046 +0.09(+3.96%)
Jan 05, 2023 2.100 2.330 1.930 2.270 269,399 +0.11(+5.09%)
Jan 04, 2023 2.010 2.213 1.920 2.160 181,848 +0.24(+12.50%)
Jan 03, 2023 2.010 2.010 1.780 1.920 277,676 -0.11(-5.42%)
Dec 30, 2022 2.080 2.220 1.850 2.030 321,484 -0.01(-0.49%)
Dec 29, 2022 1.850 2.110 1.774 2.040 396,845 +0.16(+8.51%)
Dec 28, 2022 1.700 1.880 1.660 1.880 475,542 +0.22(+13.25%)
Dec 27, 2022 1.370 1.800 1.370 1.660 674,306 +0.26(+18.57%)
Dec 23, 2022 1.420 1.492 1.380 1.400 71,413 -0.06(-4.11%)
Dec 22, 2022 1.450 1.480 1.361 1.460 211,175 +0.03(+2.10%)
Dec 21, 2022 1.400 1.529 1.370 1.430 237,337 +0.00(+0.00%)
Dec 20, 2022 1.650 1.740 1.420 1.430 252,277 -0.28(-16.37%)
Dec 19, 2022 1.790 1.830 1.510 1.710 771,561 -0.14(-7.57%)
Dec 16, 2022 1.960 1.990 1.850 1.850 221,914 -0.05(-2.63%)
Dec 15, 2022 2.080 2.137 1.900 1.900 307,699 -0.19(-9.09%)
Dec 14, 2022 2.170 2.280 2.050 2.090 309,767 -0.20(-8.73%)
Dec 13, 2022 2.910 2.910 2.220 2.290 1,863,687 -0.55(-19.37%)
Dec 12, 2022 2.110 2.940 2.110 2.840 1,740,628 +0.79(+38.44%)
Dec 09, 2022 2.400 2.400 1.960 2.051 265,248 -0.33(-13.80%)
Dec 08, 2022 2.110 2.480 2.110 2.380 680,293 +0.23(+10.70%)
Dec 07, 2022 2.170 2.290 2.100 2.150 184,449 -0.09(-4.02%)
Dec 06, 2022 2.760 2.840 2.220 2.240 563,205 -0.52(-18.84%)
Dec 05, 2022 2.920 2.940 2.580 2.760 543,299 -0.04(-1.43%)
Dec 02, 2022 2.560 3.022 2.460 2.800 1,174,226 +0.10(+3.70%)
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.