Register to chat with like-minded investors on our interactive forums.

Get Started

Home
Investing
Stocks
USA
NASDAQ
PaxMedica Inc (PXMD)
PaxMedica Inc (PXMD) Historical

PXMD PaxMedica Inc

0.71

-0.0423 (-5.62%)

Apr 23 2024 - Closed

Delayed by 15 minutes

PXMD Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
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	0.75	0.55	3,774,862
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%	0.4371	0.4588	0.42	83,144
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	66,007
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	22,061
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
Mar 25 2024	0.574	0.0222	4.02%	0.575	0.6178	0.55	49,831
Mar 22 2024	0.5518	-0.0632	-10.28%	0.64	0.6493	0.55	59,624
Mar 21 2024	0.615	-0.0249	-3.89%	0.622	0.64	0.6116	38,254
Mar 20 2024	0.6399	-0.0002	-0.03%	0.65	0.65	0.6104	100,637
Mar 19 2024	0.6401	0.0122	1.94%	0.6259	0.6834	0.6259	52,955
Mar 18 2024	0.6279	-0.0731	-10.43%	0.71	0.71	0.6222	173,118
Mar 15 2024	0.701	0.0475	7.27%	0.655	0.77	0.6535	505,105
Mar 14 2024	0.6535	0.0534	8.90%	0.5869	0.68	0.5703	692,480
Mar 13 2024	0.6001	-0.0899	-13.03%	0.69	1.05	0.56	6,014,717
Mar 12 2024	0.69	-0.039	-5.35%	0.69	0.7119	0.65	87,543
Mar 11 2024	0.729	0.0523	7.73%	0.6664	0.7538	0.65	231,955
Mar 08 2024	0.6767	-0.0061	-0.89%	0.675	0.698	0.63	81,200
Mar 07 2024	0.6828	0.0335	5.16%	0.6647	0.6899	0.6201	105,778
Mar 06 2024	0.6493	-0.0167	-2.51%	0.6576	0.6576	0.62	41,387
Mar 05 2024	0.666	-0.0134	-1.97%	0.6892	0.69	0.6583	71,082
Mar 04 2024	0.6794	0.0294	4.52%	0.6467	0.68	0.63	139,208
Mar 01 2024	0.65	0.02	3.17%	0.67	0.67	0.62	46,402
Feb 29 2024	0.63	-0.0036	-0.57%	0.64	0.67	0.601	165,233
Feb 28 2024	0.6336	0.0686	12.14%	0.567	0.64	0.565	199,335
Feb 27 2024	0.565	0.0142	2.58%	0.5595	0.59	0.53	84,469
Feb 26 2024	0.5508	-0.0082	-1.47%	0.56	0.57	0.5175	72,570
Feb 23 2024	0.559	-0.021	-3.62%	0.5626	0.571	0.51	182,827
Feb 22 2024	0.58	-0.03	-4.92%	0.62	0.63	0.47	123,303
Feb 21 2024	0.61	-0.028	-4.39%	0.6189	0.63	0.5784	40,071
Feb 20 2024	0.638	-0.021	-3.19%	0.67	0.67	0.585	136,777
Feb 16 2024	0.659	0.1291	24.36%	0.514	0.695	0.510101	687,951
Feb 15 2024	0.5299	0.0281	5.60%	0.50	0.53	0.50	116,807
Feb 14 2024	0.5018	0.0397	8.59%	0.49	0.52	0.4602	212,108
Feb 13 2024	0.4621	0.0241	5.50%	0.462	0.47	0.422	124,842
Feb 12 2024	0.438	0.018	4.29%	0.4072	0.45	0.4072	256,707
Feb 09 2024	0.42	0.01	2.44%	0.4025	0.4205	0.402	84,768
Feb 08 2024	0.41	-0.048	-10.48%	0.449	0.455	0.372	292,973
Feb 07 2024	0.458	0.0076	1.69%	0.4899	0.4899	0.441	66,729
Feb 06 2024	0.4504	0.0065	1.46%	0.46	0.47	0.44	125,396
Feb 05 2024	0.4439	-0.0361	-7.52%	0.4756	0.4921	0.427499	112,950
Feb 02 2024	0.48	-0.0199	-3.98%	0.5004	0.53	0.4524	171,470
Feb 01 2024	0.4999	-0.0161	-3.12%	0.53	0.55	0.48	175,843
Jan 31 2024	0.516	0.006	1.18%	0.499	0.558399	0.499	282,672
Jan 30 2024	0.51	0.0039	0.77%	0.51	0.53	0.49	104,564
Jan 29 2024	0.5061	0.0061	1.22%	0.50	0.5268	0.47139	31,202
Jan 26 2024	0.50	0.002	0.40%	0.4815	0.5301	0.48	73,353
Jan 25 2024	0.498	-0.0031	-0.62%	0.5002	0.527	0.48	82,889

Delayed Upgrade Clock