PaxMedica Inc. Common Stock (PXMD) Historical Stock Data

0.72 ↑0.45 (162.55%)

As of May 1, 2024, 12:11pm EST.

Historical Data

In the past 30 trading days, PXMD is down -1.13% a day on average. There have been 12 days where PaxMedica Inc. Common Stock closed green and 18 days where PXMD closed red.

Date	Open	Close	Change	Low	High	Volume
2024-05-06	0.31	0.28	↓$0.03 (-9.84%)	0.26	0.35	183.10K
2024-05-03	0.36	0.32	↓$0.04 (-11.33%)	0.26	0.39	427.62K
2024-05-02	0.31	0.37	↑$0.06 (21.27%)	0.31	0.53	782.87K
2024-05-01	0.74	0.69	↓$0.05 (-6.99%)	0.65	0.77	1.12M
2024-04-30	0.73	0.75	↑$0.02 (2.05%)	0.73	0.77	212.70K
2024-04-29	0.73	0.74	↑$0.01 (1.51%)	0.73	0.78	205.43K
2024-04-26	0.71	0.74	↑$0.03 (4.94%)	0.70	0.77	499.43K
2024-04-25	0.71	0.70	↓$0.00 (-0.11%)	0.68	0.71	216.72K
2024-04-24	0.72	0.69	↓$0.02 (-3.35%)	0.68	0.72	256.68K
2024-04-23	0.76	0.72	↓$0.05 (-6.09%)	0.69	0.77	738.98K
2024-04-22	0.77	0.75	↓$0.02 (-2.30%)	0.75	0.85	643.36K
2024-04-19	0.73	0.76	↑$0.03 (3.82%)	0.70	0.81	532.34K
2024-04-18	0.74	0.76	↑$0.02 (2.58%)	0.68	0.79	714.47K
2024-04-17	0.69	0.80	↑$0.11 (15.93%)	0.60	0.89	3.03M
2024-04-16	0.75	0.66	↓$0.09 (-11.43%)	0.55	0.77	3.87M
2024-04-15	0.69	0.74	↑$0.05 (7.25%)	0.62	0.83	4.57M
2024-04-12	1.11	0.84	↓$0.27 (-24.41%)	0.80	1.19	114.22M
2024-04-11	0.42	0.41	↓$0.01 (-2.16%)	0.40	0.45	8.84M
2024-04-10	0.47	0.43	↓$0.04 (-8.32%)	0.42	0.47	85.61K
2024-04-09	0.48	0.46	↓$0.03 (-5.48%)	0.44	0.49	90.85K
2024-04-08	0.48	0.47	↓$0.00 (-0.86%)	0.47	0.51	64.36K
2024-04-05	0.46	0.49	↑$0.03 (5.67%)	0.46	0.53	69.85K
2024-04-04	0.54	0.48	↓$0.06 (-11.48%)	0.45	0.56	249.65K
2024-04-03	0.52	0.54	↑$0.02 (3.77%)	0.51	0.54	18.40K
2024-04-02	0.54	0.53	↓$0.01 (-0.93%)	0.51	0.55	25.13K
2024-04-01	0.53	0.55	↑$0.02 (3.58%)	0.50	0.56	142.43K
2024-03-28	0.51	0.51	↓$0.00 (-0.20%)	0.51	0.55	92.78K
2024-03-27	0.50	0.54	↑$0.03 (6.45%)	0.50	0.54	49.14K
2024-03-26	0.55	0.51	↓$0.04 (-7.30%)	0.50	0.59	143.63K
2024-03-25	0.58	0.57	↓$0.00 (-0.17%)	0.55	0.62	49.83K