Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Company Name | Stock Ticker Symbol | Market | Type |
|---|---|---|---|
| PaxMedica Inc | PXMD | NASDAQ | Common Stock |
| Price Change | Change Percent | Stock Price | Last Traded
|
|
|---|---|---|---|---|
| 0.0282 | 4.00% | 0.7324 | 11:06:07 |
| Open Price | Low Price | High Price | Close Price | Prev Close |
|---|---|---|---|---|
| 0.705 | 0.70 | 0.75 | 0.7042 |
PXMD Historical Summary
| Period | Open | High | Low | VWAP | Avg. Daily Vol | Change | % |
|---|---|---|---|---|---|---|---|
| 1 Week | 0.7329 | 0.85 | 0.677 | 0.7318781 | 463,803 | -0.0005 | -0.07% |
| 1 Month | 0.53 | 1.189 | 0.4011 | 0.7995751 | 7,251,600 | 0.2024 | 38.19% |
| 3 Months | 0.5004 | 1.189 | 0.372 | 0.7833066 | 2,582,751 | 0.232 | 46.36% |
| 6 Months | 5.5267 | 10.26 | 0.372 | 2.05 | 2,983,694 | -4.79 | -86.75% |
| 1 Year | 25.84 | 29.75 | 0.372 | 3.85 | 1,816,524 | -25.11 | -97.17% |
| 3 Years | 110.50 | 178.16 | 0.372 | 26.63 | 1,854,297 | -109.77 | -99.34% |
| 5 Years | 110.50 | 178.16 | 0.372 | 26.63 | 1,854,297 | -109.77 | -99.34% |
PXMD 1 Month Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Apr 25 2024 | 0.7042 | 0.0122 | 1.76% | 0.705 | 0.705 | 0.6779 | 215,914 |
| Apr 24 2024 | 0.692 | -0.024 | -3.35% | 0.716 | 0.716 | 0.677 | 255,559 |
| Apr 23 2024 | 0.716 | -0.0363 | -4.83% | 0.7624 | 0.7679 | 0.69 | 734,812 |
| Apr 22 2024 | 0.7523 | -0.0086 | -1.13% | 0.77 | 0.85 | 0.7523 | 591,646 |
| Apr 19 2024 | 0.7609 | -0.0022 | -0.29% | 0.7329 | 0.81 | 0.701 | 532,185 |
| Apr 18 2024 | 0.7631 | -0.0368 | -4.60% | 0.7439 | 0.79349 | 0.681725 | 714,029 |
| Apr 17 2024 | 0.7999 | 0.1399 | 21.20% | 0.69 | 0.8888 | 0.6018 | 3,023,392 |
| Apr 16 2024 | 0.66 | -0.08 | -10.81% | 0.7452 | 0.7682 | 0.55 | 3,832,578 |
| Apr 15 2024 | 0.74 | -0.099 | -11.80% | 0.69 | 0.83 | 0.6221 | 4,563,773 |
| Apr 12 2024 | 0.839 | 0.42715 | 103.71% | 1.11 | 1.189 | 0.803 | 114,163,243 |
| Apr 11 2024 | 0.41185 | -0.01815 | -4.22% | 0.421 | 0.45 | 0.4011 | 8,485,617 |
| Apr 10 2024 | 0.43 | -0.0275 | -6.01% | 0.469 | 0.469 | 0.42 | 85,610 |
| Apr 09 2024 | 0.4575 | -0.0135 | -2.87% | 0.484 | 0.4899 | 0.4438 | 90,851 |
| Apr 08 2024 | 0.471 | -0.019 | -3.88% | 0.4751 | 0.5065 | 0.47 | 64,361 |
| Apr 05 2024 | 0.49 | 0.012 | 2.51% | 0.4637 | 0.5335 | 0.462 | 69,725 |
| Apr 04 2024 | 0.478 | -0.061 | -11.32% | 0.54 | 0.56 | 0.4547 | 249,370 |
| Apr 03 2024 | 0.539 | 0.009 | 1.70% | 0.5194 | 0.539 | 0.5121 | 18,288 |
| Apr 02 2024 | 0.53 | -0.019 | -3.46% | 0.535 | 0.5499 | 0.5111 | 23,478 |
| Apr 01 2024 | 0.549 | 0.039 | 7.65% | 0.53 | 0.56 | 0.495 | 142,378 |
| Mar 28 2024 | 0.51 | -0.025 | -4.67% | 0.511 | 0.5512 | 0.51 | 92,767 |
| Mar 27 2024 | 0.535 | 0.0242 | 4.74% | 0.5026 | 0.5419 | 0.5026 | 34,260 |
| Mar 26 2024 | 0.5108 | -0.0632 | -11.01% | 0.551 | 0.5949 | 0.50 | 143,596 |
