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 (%)
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%)
Sep 01, 2023 0.4600 0.5079 0.4550 0.4700 161,179 +0.02(+4.44%)
Aug 31, 2023 0.4700 0.4788 0.4451 0.4500 42,832 +0.00(+0.47%)
Aug 30, 2023 0.4700 0.4900 0.4101 0.4479 163,115 -0.04(-8.83%)
Aug 29, 2023 0.4800 0.5199 0.4560 0.4913 137,374 -0.04(-7.96%)
Aug 28, 2023 0.5570 0.5578 0.4702 0.5338 94,369 -0.00(-0.22%)
Aug 25, 2023 0.5329 0.5679 0.5300 0.5350 39,165 -0.02(-4.12%)
Aug 24, 2023 0.5700 0.5800 0.5300 0.5580 61,061 -0.01(-2.11%)
Aug 23, 2023 0.5640 0.5900 0.5386 0.5700 48,559 +0.01(+1.08%)
Aug 22, 2023 0.6270 0.6270 0.5000 0.5639 114,928 -0.05(-7.41%)
Aug 21, 2023 0.6050 0.6100 0.5755 0.6090 61,254 +0.00(+0.50%)
Aug 18, 2023 0.6000 0.6100 0.5801 0.6060 13,566 -0.01(-2.08%)
Aug 17, 2023 0.5900 0.6200 0.5785 0.6189 105,493 +0.01(+1.31%)
Aug 16, 2023 0.6280 0.6280 0.5873 0.6109 118,508 -0.03(-4.55%)
Aug 15, 2023 0.6303 0.6679 0.6105 0.6400 67,912 -0.01(-2.28%)
Aug 14, 2023 0.6527 0.6700 0.6253 0.6549 39,326 +0.01(+0.77%)
Aug 11, 2023 0.6370 0.6600 0.6300 0.6499 56,298 -0.00(-0.03%)
Aug 10, 2023 0.6500 0.6690 0.6400 0.6501 24,558 +0.00(+0.02%)
Aug 09, 2023 0.6200 0.6760 0.6200 0.6500 102,398 +0.00(+0.02%)
Aug 08, 2023 0.6168 0.6988 0.5900 0.6499 451,315 +0.02(+3.88%)
Aug 07, 2023 0.6500 0.6500 0.6000 0.6256 113,280 -0.04(-6.49%)
Aug 04, 2023 0.5996 0.7200 0.5996 0.6690 560,199 +0.06(+9.49%)
Aug 03, 2023 0.5820 0.6600 0.5751 0.6110 1,194,911 +0.02(+3.35%)
Aug 02, 2023 0.6200 0.6459 0.5800 0.5912 206,213 -0.05(-7.28%)
Aug 01, 2023 0.6350 0.6499 0.6010 0.6376 213,860 +0.01(+0.87%)
Jul 31, 2023 0.6700 0.6780 0.6200 0.6321 308,495 -0.04(-6.36%)
Jul 28, 2023 0.6700 0.6975 0.6700 0.6750 166,840 -0.01(-2.17%)
Jul 27, 2023 0.6810 0.7601 0.6752 0.6900 207,319 -0.03(-3.77%)
Jul 26, 2023 0.6744 0.7200 0.6200 0.7170 678,771 -0.01(-1.19%)
Jul 25, 2023 0.7800 0.7990 0.6700 0.7256 1,843,092 -0.13(-15.63%)
Jul 24, 2023 1.040 1.050 0.7702 0.8600 31,043,216 +0.06(+7.10%)
Jul 21, 2023 0.8120 0.8299 0.8000 0.8030 63,385 -0.02(-2.47%)
Jul 20, 2023 0.8304 0.8490 0.8100 0.8233 64,667 -0.03(-3.21%)
Jul 19, 2023 0.8700 0.8700 0.8342 0.8506 63,266 +0.01(+1.26%)
Jul 18, 2023 0.8697 0.8697 0.8210 0.8400 64,849 -0.01(-0.99%)
Jul 17, 2023 0.8400 0.8670 0.8200 0.8484 26,517 +0.03(+3.97%)
Jul 14, 2023 0.8300 0.8690 0.8062 0.8160 93,940 +0.01(+0.64%)
Jul 13, 2023 0.8222 0.8470 0.8010 0.8108 101,311 -0.03(-3.87%)
Jul 12, 2023 0.8098 0.8434 0.7898 0.8434 86,443 +0.02(+2.83%)
Jul 11, 2023 0.9000 0.9100 0.7821 0.8202 265,187 -0.06(-6.90%)
Jul 10, 2023 0.8574 0.9068 0.8264 0.8810 143,907 +0.03(+3.78%)
Jul 07, 2023 0.7800 0.8600 0.7700 0.8489 111,751 +0.07(+8.42%)
Jul 06, 2023 0.8200 0.8200 0.7711 0.7830 96,101 +0.02(+1.95%)
Jul 05, 2023 0.7800 0.7900 0.7400 0.7680 100,614 -0.01(-1.54%)
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.