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, 2023 0.9000 0.9800 0.8646 0.9200 1,542,770 +0.06(+6.98%)
Nov 29, 2023 0.9276 0.9319 0.8400 0.8600 884,942 -0.04(-4.44%)
Nov 28, 2023 0.9900 0.9999 0.8968 0.9000 1,514,477 -0.14(-13.46%)
Nov 27, 2023 1.030 1.090 0.9100 1.040 1,527,554 -0.05(-4.59%)
Nov 24, 2023 1.120 1.150 1.010 1.090 4,017,594 +0.07(+6.86%)
Nov 22, 2023 0.9100 1.290 0.8900 1.020 32,659,852 +0.22(+27.50%)
Nov 21, 2023 1.000 1.020 0.7979 0.8000 1,491,944 -0.18(-18.37%)
Nov 20, 2023 1.120 1.150 0.9500 0.9800 4,345,224 -0.77(-44.00%)
Nov 17, 2023 1.750 2.000 1.670 1.750 1,498,651 -0.27(-13.37%)
Nov 16, 2023 2.300 2.340 1.910 2.020 841,134 -0.40(-16.53%)
Nov 15, 2023 2.260 2.500 2.150 2.420 1,279,789 +0.25(+11.52%)
Nov 14, 2023 1.790 4.450 1.770 2.170 16,101,322 +0.46(+26.90%)
Nov 13, 2023 1.800 1.990 1.655 1.710 945,990 -0.21(-10.94%)
Nov 10, 2023 2.330 2.600 1.850 1.920 749,154 -0.47(-19.67%)
Nov 09, 2023 3.370 3.490 2.300 2.390 1,093,100 -1.07(-30.92%)
Nov 08, 2023 4.000 4.100 3.210 3.460 1,197,403 -1.04(-23.11%)
Nov 07, 2023 5.910 10.26 4.370 4.500 35,167,376 +1.45(+47.54%)
Nov 06, 2023 2.850 3.310 2.750 3.050 625,929 +0.45(+17.31%)
Nov 03, 2023 2.580 2.712 2.550 2.600 53,412 +0.02(+0.78%)
Nov 02, 2023 3.070 3.095 2.575 2.580 128,226 -0.54(-17.31%)
Nov 01, 2023 3.060 3.270 2.930 3.120 175,188 -0.03(-0.95%)
Oct 31, 2023 2.760 3.270 2.500 3.150 231,627 +2.98(+1799.88%)
Oct 30, 2023 0.1800 0.1905 0.1471 0.1658 3,217,203 -0.03(-16.68%)
Oct 27, 2023 0.1926 0.2051 0.1757 0.1990 3,914,248 -0.02(-9.13%)
Oct 26, 2023 0.3300 0.3775 0.2099 0.2190 95,001,152 +0.05(+26.96%)
Oct 25, 2023 0.2000 0.1951 0.1647 0.1725 569,313 -0.03(-14.22%)
Oct 24, 2023 0.2100 0.2160 0.1918 0.2011 630,525 -0.01(-5.59%)
Oct 23, 2023 0.2122 0.2350 0.2060 0.2130 449,811 -0.01(-3.53%)
Oct 20, 2023 0.2626 0.2636 0.2114 0.2208 857,048 -0.06(-20.58%)
Oct 19, 2023 0.2800 0.3169 0.2600 0.2780 1,434,327 -0.05(-14.49%)
Oct 18, 2023 0.2401 0.3500 0.2149 0.3251 4,759,092 +0.08(+34.62%)
Oct 17, 2023 0.2542 0.2625 0.2400 0.2415 170,673 -0.02(-7.86%)
Oct 16, 2023 0.3000 0.3000 0.2359 0.2621 338,497 -0.01(-3.71%)
Oct 13, 2023 0.2769 0.2999 0.2597 0.2722 228,297 -0.00(-1.70%)
Oct 12, 2023 0.2728 0.3300 0.2347 0.2769 1,334,679 -0.01(-2.84%)
Oct 11, 2023 0.2250 0.3500 0.2128 0.2850 5,127,068 +0.07(+31.34%)
Oct 10, 2023 0.2092 0.2349 0.2050 0.2170 148,131 +0.02(+7.96%)
Oct 09, 2023 0.2500 0.2500 0.2000 0.2010 465,040 -0.02(-9.87%)
Oct 06, 2023 0.2386 0.2386 0.2162 0.2230 141,293 -0.01(-5.35%)
Oct 05, 2023 0.2550 0.2699 0.2300 0.2356 184,331 -0.01(-5.76%)
Oct 04, 2023 0.2700 0.2780 0.2311 0.2500 419,344 -0.01(-4.69%)
Oct 03, 2023 0.3095 0.3109 0.2619 0.2623 493,702 -0.06(-19.29%)
Oct 02, 2023 0.2900 0.3698 0.2704 0.3250 1,470,321 +0.04(+13.60%)
Sep 29, 2023 0.2888 0.2973 0.2802 0.2861 56,381 -0.00(-1.00%)
Sep 28, 2023 0.2931 0.3180 0.2885 0.2890 141,652 -0.01(-4.37%)
Sep 27, 2023 0.3093 0.3175 0.2881 0.3022 223,435 -0.02(-5.24%)
Sep 26, 2023 0.2900 0.3344 0.2861 0.3189 356,620 +0.01(+2.54%)
Sep 25, 2023 0.3300 0.3355 0.2750 0.3110 4,311,979 +0.02(+5.07%)
Sep 22, 2023 0.2900 0.3200 0.2790 0.2960 66,804 +0.01(+2.42%)
Sep 21, 2023 0.2850 0.3046 0.2810 0.2890 73,596 -0.02(-5.15%)
Sep 20, 2023 0.2966 0.3050 0.2760 0.3047 100,316 -0.00(-0.36%)
Sep 19, 2023 0.2967 0.3200 0.2710 0.3058 165,666 -0.01(-1.77%)
Sep 18, 2023 0.3200 0.3225 0.2880 0.3113 142,553 -0.01(-3.02%)
Sep 15, 2023 0.2728 0.3250 0.2537 0.3210 482,735 +0.02(+6.57%)
Sep 14, 2023 0.2664 0.3176 0.2620 0.3012 1,132,934 +0.03(+9.93%)
Sep 13, 2023 0.2765 0.2801 0.2618 0.2740 205,458 -0.01(-3.89%)
Sep 12, 2023 0.3010 0.3010 0.2612 0.2851 362,268 +0.00(+1.03%)
Sep 11, 2023 0.3300 0.3300 0.2720 0.2822 318,078 -0.04(-12.36%)
Sep 08, 2023 0.3350 0.3700 0.3110 0.3220 313,975 -0.01(-3.88%)
Sep 07, 2023 0.3494 0.3600 0.3303 0.3350 345,653 -0.06(-16.04%)
Sep 06, 2023 0.4000 0.4282 0.3700 0.3990 928,159 -0.04(-8.17%)
Sep 05, 2023 0.4700 0.4700 0.3199 0.4345 148,974 -0.04(-7.55%)
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.