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

Paxmedica Inc (NQ: PXMD )

0.7631 -0.0368 (-4.60%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 18, 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 18, 2024 0.7439 0.7935 0.6817 0.7631 714,464 -0.04(-4.60%)
Apr 17, 2024 0.6900 0.8888 0.6018 0.7999 3,031,208 +0.14(+21.20%)
Apr 16, 2024 0.7452 0.7682 0.5500 0.6600 3,854,589 -0.08(-10.81%)
Apr 15, 2024 0.6900 0.8300 0.6221 0.7400 4,568,245 -0.10(-11.80%)
Apr 12, 2024 1.110 1.190 0.8030 0.8390 114,297,960 +0.43(+103.69%)
Apr 11, 2024 0.4210 0.4500 0.4011 0.4119 8,703,791 -0.02(-4.21%)
Apr 10, 2024 0.4690 0.4690 0.4200 0.4300 85,610 -0.03(-6.01%)
Apr 09, 2024 0.4840 0.4899 0.4438 0.4575 90,851 -0.01(-2.87%)
Apr 08, 2024 0.4800 0.5065 0.4700 0.4710 64,361 -0.02(-3.88%)
Apr 05, 2024 0.4620 0.5335 0.4620 0.4900 69,850 +0.01(+2.51%)
Apr 04, 2024 0.5400 0.5600 0.4547 0.4780 249,646 -0.06(-11.32%)
Apr 03, 2024 0.5200 0.5390 0.5121 0.5390 18,401 +0.01(+1.70%)
Apr 02, 2024 0.5350 0.5499 0.5111 0.5300 23,478 -0.02(-3.46%)
Apr 01, 2024 0.5300 0.5600 0.4950 0.5490 142,428 +0.04(+7.65%)
Mar 28, 2024 0.5110 0.5512 0.5100 0.5100 92,866 -0.03(-4.67%)
Mar 27, 2024 0.5000 0.5419 0.5026 0.5350 49,141 +0.02(+4.74%)
Mar 26, 2024 0.5510 0.5949 0.5000 0.5108 143,630 -0.06(-11.01%)
Mar 25, 2024 0.5750 0.6178 0.5500 0.5740 49,831 +0.02(+4.02%)
Mar 22, 2024 0.6400 0.6493 0.5500 0.5518 59,624 -0.06(-10.28%)
Mar 21, 2024 0.6290 0.6400 0.6116 0.6150 38,285 -0.02(-3.89%)
Mar 20, 2024 0.6500 0.6500 0.6104 0.6399 100,640 -0.00(-0.03%)
Mar 19, 2024 0.6300 0.6834 0.6259 0.6401 53,305 +0.01(+1.94%)
Mar 18, 2024 0.7100 0.7100 0.6222 0.6279 173,166 -0.07(-10.43%)
Mar 15, 2024 0.6550 0.7700 0.6535 0.7010 517,559 +0.05(+7.27%)
Mar 14, 2024 0.5900 0.6800 0.5703 0.6535 692,487 +0.05(+8.90%)
Mar 13, 2024 0.6900 1.050 0.5600 0.6001 6,021,755 -0.09(-13.03%)
Mar 12, 2024 0.6900 0.7119 0.6500 0.6900 87,554 -0.04(-5.35%)
Mar 11, 2024 0.6664 0.7538 0.6500 0.7290 231,958 +0.05(+7.73%)
Mar 08, 2024 0.6900 0.6980 0.6300 0.6767 81,200 -0.01(-0.89%)
Mar 07, 2024 0.6647 0.6899 0.6201 0.6828 105,778 +0.03(+5.16%)
Mar 06, 2024 0.6576 0.6576 0.6200 0.6493 41,386 -0.02(-2.51%)
Mar 05, 2024 0.6892 0.6900 0.6583 0.6660 71,082 -0.01(-1.97%)
Mar 04, 2024 0.6467 0.6800 0.6300 0.6794 139,207 +0.03(+4.52%)
Mar 01, 2024 0.6700 0.6700 0.6200 0.6500 47,900 +0.02(+3.17%)
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%)
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.