ADVFN Logo
Registration Strip Icon for discussion Register to chat with like-minded investors on our interactive forums.

PXMD PaxMedica Inc

0.6395
0.0745 (13.19%)
Feb 28 2024 - Closed
Delayed by 15 minutes
Company Name Stock Ticker Symbol Market Type
PaxMedica Inc PXMD NASDAQ Common Stock
  Price Change Change Percent Stock Price Last Traded
0.0745 13.19% 0.6395 19:10:34
Open Price Low Price High Price Close Price Prev Close
0.567 0.565 0.64 0.6336 0.565
more quote information »

PXMD Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week0.61890.640.470.5680309100,6480.02063.33%
1 Month0.4990.6950.3720.529035177,1570.140528.16%
3 Months0.8251.050.3720.7058439243,804-0.1855-22.48%
6 Months9.3510.260.3723.132,028,680-8.71-93.16%
1 Year34.0048.450.37210.681,460,462-33.36-98.12%
3 Years110.50178.160.37232.661,657,996-109.86-99.42%
5 Years110.50178.160.37232.661,657,996-109.86-99.42%

PXMD 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
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% 0.467 0.47185 0.422 139,593
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
See More Historical Prices ยป

Your Recent History

Delayed Upgrade Clock