PaxMedica Inc. Common Stock (PXMD) Historical Stock Data
0.75 ↑0.05 (6.66%)
As of April 26, 2024, 12:04pm EST.
Historical Data
In the past 30 trading days, PXMD is down -1.47% a day on average. There have been 11 days where PaxMedica Inc. Common Stock closed green and 19 days where PXMD closed red.
Date | Open | Close | Change | Low | High | Volume |
---|---|---|---|---|---|---|
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 |
2024-03-22 | 0.64 | 0.55 | ↓$0.09 (-13.78%) | 0.55 | 0.65 | 59.62K |
2024-03-21 | 0.63 | 0.62 | ↓$0.01 (-2.23%) | 0.61 | 0.64 | 38.29K |
2024-03-20 | 0.65 | 0.64 | ↓$0.01 (-1.55%) | 0.61 | 0.65 | 100.64K |
2024-03-19 | 0.63 | 0.64 | ↑$0.01 (2.27%) | 0.63 | 0.68 | 53.31K |
2024-03-18 | 0.71 | 0.63 | ↓$0.08 (-11.56%) | 0.62 | 0.71 | 173.47K |
2024-03-15 | 0.66 | 0.70 | ↑$0.05 (7.02%) | 0.65 | 0.77 | 517.26K |
2024-03-14 | 0.59 | 0.65 | ↑$0.07 (11.35%) | 0.57 | 0.68 | 692.54K |
Create an account or log in to view more rows.
$PXMD more shorts the better idc
$PXMD has just been halted from trading due to volatility.
$PXMD whats the news????
$PXMD has just been halted from trading due to volatility.
$PXMD has just been halted from trading due to volatility.
$PXMD has just been halted from trading due to volatility.
$PXMD has just been halted from trading due to volatility.
$PXMD has just been halted from trading due to volatility.
$PXMD has just been halted from trading due to volatility.
$PXMD Fuk the 1% even though i feel like the 1%