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 (%)
Nov 30, 2022 2.140 2.490 2.100 2.400 1,263,915 +0.26(+12.15%)
Nov 29, 2022 2.570 2.570 2.100 2.140 391,188 -0.31(-12.65%)
Nov 28, 2022 2.300 2.470 2.170 2.450 927,498 +0.29(+13.42%)
Nov 25, 2022 2.020 2.270 1.820 2.160 324,200 +0.07(+3.35%)
Nov 23, 2022 1.970 2.200 1.620 2.090 478,689 +0.08(+3.99%)
Nov 22, 2022 2.140 2.300 1.950 2.010 641,053 -0.17(-7.80%)
Nov 21, 2022 1.990 2.321 1.860 2.180 1,681,550 +0.05(+2.35%)
Nov 18, 2022 2.270 2.640 2.060 2.130 28,218,532 +0.58(+37.42%)
Nov 17, 2022 1.800 1.800 1.500 1.550 78,858 -0.17(-9.64%)
Nov 16, 2022 1.710 1.980 1.680 1.715 166,443 -0.04(-2.53%)
Nov 15, 2022 1.570 1.780 1.480 1.760 222,084 +0.24(+15.79%)
Nov 14, 2022 1.520 1.590 1.470 1.520 137,217 +0.07(+4.83%)
Nov 11, 2022 1.400 1.560 1.372 1.450 178,834 +0.05(+3.57%)
Nov 10, 2022 1.530 1.569 1.360 1.400 310,577 -0.20(-12.50%)
Nov 09, 2022 1.530 1.880 1.364 1.600 1,562,551 +0.07(+4.58%)
Nov 08, 2022 1.620 1.620 1.530 1.530 186,402 -0.08(-4.97%)
Nov 07, 2022 1.740 1.750 1.520 1.610 199,886 -0.12(-6.94%)
Nov 04, 2022 1.780 1.780 1.707 1.730 156,249 -0.05(-2.81%)
Nov 03, 2022 1.720 1.790 1.691 1.780 112,494 +0.07(+4.09%)
Nov 02, 2022 1.800 1.850 1.700 1.710 228,021 -0.23(-11.86%)
Nov 01, 2022 2.090 2.150 1.940 1.940 492,092 -0.16(-7.62%)
Oct 31, 2022 2.140 2.225 2.000 2.100 124,810 -0.00(-0.24%)
Oct 28, 2022 2.280 2.280 2.070 2.105 145,206 -0.08(-3.44%)
Oct 27, 2022 2.340 2.355 2.180 2.180 259,916 -0.21(-8.79%)
Oct 26, 2022 2.270 2.540 2.210 2.390 240,132 +0.04(+1.70%)
Oct 25, 2022 2.500 2.530 2.250 2.350 338,667 -0.18(-7.11%)
Oct 24, 2022 3.090 3.114 2.480 2.530 550,411 -0.46(-15.35%)
Oct 21, 2022 3.030 3.320 2.710 2.989 891,861 -0.16(-5.11%)
Oct 20, 2022 2.650 3.660 2.530 3.150 4,553,372 +0.44(+16.24%)
Oct 19, 2022 2.390 3.050 2.330 2.710 1,961,842 +0.26(+10.61%)
Oct 18, 2022 2.310 2.550 2.150 2.450 510,963 +0.24(+10.86%)
Oct 17, 2022 2.250 2.360 2.120 2.210 155,667 +0.04(+1.84%)
Oct 14, 2022 2.170 2.220 2.100 2.170 92,829 +0.05(+2.36%)
Oct 13, 2022 2.250 2.290 2.030 2.120 128,923 -0.16(-7.02%)
Oct 12, 2022 2.370 2.400 2.250 2.280 118,019 -0.10(-4.20%)
Oct 11, 2022 2.350 2.400 2.280 2.380 34,546 +0.05(+2.15%)
Oct 10, 2022 2.360 2.500 2.270 2.330 69,647 -0.06(-2.51%)
Oct 07, 2022 2.500 2.550 2.320 2.390 232,817 -0.13(-5.16%)
Oct 06, 2022 2.540 2.780 2.310 2.520 987,619 +0.08(+3.28%)
Oct 05, 2022 2.420 2.500 2.240 2.440 254,778 +0.05(+2.09%)
Oct 04, 2022 2.360 2.580 2.290 2.390 469,229 +0.13(+5.75%)
Oct 03, 2022 2.430 2.441 2.200 2.260 201,206 -0.14(-5.83%)
Sep 30, 2022 2.400 2.850 2.250 2.400 617,331 -0.05(-2.04%)
Sep 29, 2022 2.470 2.530 2.250 2.450 270,420 -0.07(-2.78%)
Sep 28, 2022 2.360 2.690 2.300 2.520 630,797 -0.05(-1.95%)
Sep 27, 2022 2.150 3.450 2.150 2.570 11,866,878 +0.40(+18.43%)
Sep 26, 2022 2.260 2.360 2.040 2.170 180,026 -0.08(-3.56%)
Sep 23, 2022 2.260 2.420 2.120 2.250 169,930 -0.08(-3.43%)
Sep 22, 2022 2.920 2.950 2.330 2.330 452,037 -0.58(-19.93%)
Sep 21, 2022 3.090 3.200 2.900 2.910 202,276 -0.15(-4.90%)
Sep 20, 2022 3.180 3.360 2.980 3.060 211,963 -0.06(-1.92%)
Sep 19, 2022 3.180 3.467 3.100 3.120 162,508 -0.04(-1.27%)
Sep 16, 2022 3.830 3.890 3.150 3.160 336,283 -0.72(-18.56%)
Sep 15, 2022 4.010 4.100 3.795 3.880 416,251 -0.19(-4.67%)
Sep 14, 2022 4.060 4.390 3.800 4.070 1,171,764 -0.15(-3.55%)
Sep 13, 2022 4.120 5.460 3.670 4.220 10,091,464 -0.11(-2.54%)
Sep 12, 2022 3.400 5.470 3.169 4.330 30,500,156 +1.16(+36.59%)
Sep 09, 2022 3.110 3.320 2.880 3.170 2,925,623 +0.00(+0.00%)
Sep 08, 2022 3.380 3.520 3.080 3.170 732,075 -0.41(-11.45%)
Sep 07, 2022 3.700 4.040 3.280 3.580 648,745 -0.11(-2.98%)
Sep 06, 2022 4.590 4.690 3.372 3.690 2,581,868 -1.48(-28.63%)
Sep 02, 2022 5.780 6.570 4.510 5.170 78,365,208 +1.67(+47.71%)
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.