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
Streaming Delayed 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 (%)
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%)
Apr 03, 2023 2.010 2.160 1.980 2.080 795,150 +0.17(+8.90%)
Mar 31, 2023 2.110 2.120 1.860 1.910 701,393 -0.22(-10.33%)
Mar 30, 2023 2.300 2.376 2.050 2.130 799,917 -0.17(-7.39%)
Mar 29, 2023 2.160 2.340 2.100 2.300 751,357 +0.17(+7.98%)
Mar 28, 2023 2.250 2.300 2.050 2.130 755,554 -0.07(-3.18%)
Mar 27, 2023 2.030 2.240 1.960 2.200 1,365,764 +0.32(+17.02%)
Mar 24, 2023 1.900 1.930 1.720 1.880 572,224 -0.12(-6.00%)
Mar 23, 2023 1.880 2.180 1.880 2.000 1,979,185 +0.24(+13.64%)
Mar 22, 2023 2.530 2.530 1.740 1.760 2,246,443 -0.77(-30.43%)
Mar 21, 2023 2.590 2.690 2.370 2.530 1,656,525 -0.06(-2.32%)
Mar 20, 2023 2.770 2.770 2.260 2.590 1,287,327 -0.04(-1.52%)
Mar 17, 2023 2.670 2.850 2.410 2.630 14,143,098 +0.40(+17.94%)
Mar 16, 2023 2.350 2.450 2.180 2.230 542,454 -0.05(-2.19%)
Mar 15, 2023 2.330 2.370 1.920 2.280 1,922,855 +0.10(+4.59%)
Mar 14, 2023 1.970 2.810 1.970 2.180 19,589,628 +0.39(+21.79%)
Mar 13, 2023 1.650 1.800 1.580 1.790 306,228 +0.14(+8.48%)
Mar 10, 2023 1.670 1.870 1.560 1.650 1,306,365 +0.12(+7.84%)
Mar 09, 2023 1.470 1.540 1.420 1.530 353,798 +0.11(+7.75%)
Mar 08, 2023 1.500 1.530 1.420 1.420 380,057 -0.04(-2.74%)
Mar 07, 2023 1.660 1.675 1.450 1.460 338,681 -0.20(-12.05%)
Mar 06, 2023 1.900 1.900 1.660 1.660 188,656 -0.19(-10.27%)
Mar 03, 2023 1.980 1.980 1.840 1.850 208,958 -0.09(-4.64%)
Mar 02, 2023 2.090 2.090 1.870 1.940 173,958 -0.20(-9.35%)
Mar 01, 2023 2.130 2.200 2.070 2.140 89,095 +0.06(+2.88%)
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%)
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.