Patria Investments Ltd (PAX) Historical Stock Data
12.71 ↓0.68 (-5.08%)
As of May 2, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, PAX is down -0.60% a day on average. There have been 8 days where Patria Investments Ltd closed green and 22 days where PAX closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-05-02 | 13.35 | 12.71 | ↓$0.64 (-4.79%) | 12.48 | 13.69 | 1.27M |
| 2024-05-01 | 13.42 | 13.39 | ↓$0.03 (-0.22%) | 13.39 | 13.60 | 639.70K |
| 2024-04-30 | 13.58 | 13.40 | ↓$0.18 (-1.33%) | 13.38 | 13.61 | 363.19K |
| 2024-04-29 | 13.62 | 13.60 | ↓$0.02 (-0.15%) | 13.56 | 13.74 | 812.83K |
| 2024-04-26 | 13.74 | 13.60 | ↓$0.14 (-1.02%) | 13.59 | 13.76 | 422.06K |
| 2024-04-25 | 13.88 | 13.63 | ↓$0.25 (-1.80%) | 13.60 | 13.88 | 292.41K |
| 2024-04-24 | 14.02 | 13.93 | ↓$0.09 (-0.64%) | 13.86 | 14.16 | 281.63K |
| 2024-04-23 | 14.03 | 14.13 | ↑$0.10 (0.71%) | 13.96 | 14.26 | 296.60K |
| 2024-04-22 | 13.98 | 14.02 | ↑$0.04 (0.29%) | 13.87 | 14.14 | 369.66K |
| 2024-04-19 | 13.40 | 13.75 | ↑$0.35 (2.61%) | 13.40 | 13.78 | 380.68K |
| 2024-04-18 | 13.49 | 13.43 | ↓$0.06 (-0.44%) | 13.36 | 13.55 | 312.05K |
| 2024-04-17 | 13.51 | 13.47 | ↓$0.04 (-0.30%) | 13.41 | 13.61 | 256.41K |
| 2024-04-16 | 13.59 | 13.40 | ↓$0.19 (-1.40%) | 13.30 | 13.63 | 471.12K |
| 2024-04-15 | 14.03 | 13.63 | ↓$0.40 (-2.85%) | 13.60 | 14.03 | 339.38K |
| 2024-04-12 | 14.17 | 13.88 | ↓$0.29 (-2.05%) | 13.88 | 14.17 | 246.38K |
| 2024-04-11 | 14.39 | 14.14 | ↓$0.25 (-1.74%) | 14.13 | 14.43 | 234.97K |
| 2024-04-10 | 14.40 | 14.36 | ↓$0.04 (-0.28%) | 14.27 | 14.63 | 440.40K |
| 2024-04-09 | 14.57 | 14.65 | ↑$0.08 (0.55%) | 14.40 | 14.67 | 234.69K |
| 2024-04-08 | 14.47 | 14.46 | ↓$0.01 (-0.07%) | 14.41 | 14.55 | 268.28K |
| 2024-04-05 | 14.33 | 14.35 | ↑$0.02 (0.14%) | 14.25 | 14.52 | 200.80K |
| 2024-04-04 | 14.60 | 14.32 | ↓$0.28 (-1.92%) | 14.30 | 14.77 | 244.57K |
| 2024-04-03 | 14.32 | 14.53 | ↑$0.21 (1.47%) | 14.32 | 14.63 | 377.39K |
| 2024-04-02 | 14.60 | 14.45 | ↓$0.15 (-1.03%) | 14.43 | 14.68 | 310.96K |
| 2024-04-01 | 14.87 | 14.65 | ↓$0.22 (-1.48%) | 14.55 | 14.90 | 161.54K |
| 2024-03-28 | 14.55 | 14.84 | ↑$0.29 (1.99%) | 14.55 | 14.87 | 516.43K |
| 2024-03-27 | 14.47 | 14.53 | ↑$0.06 (0.41%) | 14.43 | 14.58 | 273K |
| 2024-03-26 | 14.48 | 14.38 | ↓$0.10 (-0.69%) | 14.37 | 14.56 | 246.87K |
| 2024-03-25 | 14.52 | 14.43 | ↓$0.09 (-0.62%) | 14.40 | 14.57 | 282.41K |
| 2024-03-22 | 14.53 | 14.43 | ↓$0.10 (-0.69%) | 14.41 | 14.60 | 254.97K |
| 2024-03-21 | 14.56 | 14.48 | ↓$0.08 (-0.55%) | 14.39 | 14.62 | 667.31K |
Create an account or log in to view more rows.
$PAX To the moon!!
$PAX upupup!
$PAX over a thousand shares in now
$PAX nice!!!
$PAX Felling good about next week!!
$PAX bear trap
$PAX time will come
$PAX due for a spike!
$PAX omg lol
$PAX Love this stock.
Light taps