PaxMedica Inc. Common Stock (PXMD) Historical Stock Data

0.71 ↑0.02 (2.48%)

As of December 11, 2023, 3:25pm EST.

Historical Data

In the past 30 trading days, PXMD is down -4.80% 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
2023-12-08	0.75	0.69	↓$0.06 (-7.85%)	0.68	0.76	469.43K
2023-12-07	0.77	0.77	↓$0.00 (-0.53%)	0.72	0.77	317.14K
2023-12-06	0.83	0.75	↓$0.07 (-8.59%)	0.72	0.83	418.86K
2023-12-05	0.81	0.77	↓$0.04 (-5.27%)	0.75	0.83	586.84K
2023-12-04	0.97	0.84	↓$0.12 (-12.76%)	0.73	0.97	865.73K
2023-12-01	0.93	0.90	↓$0.03 (-3.23%)	0.87	0.94	827.07K
2023-11-30	0.90	0.92	↑$0.02 (2.22%)	0.86	0.98	1.53M
2023-11-29	0.93	0.86	↓$0.07 (-7.29%)	0.84	0.93	827.33K
2023-11-28	0.99	0.90	↓$0.09 (-9.09%)	0.90	1.00	1.51M
2023-11-27	1.03	1.04	↑$0.01 (0.97%)	0.91	1.09	1.50M
2023-11-24	1.12	1.09	↓$0.03 (-2.68%)	1.01	1.15	3.92M
2023-11-22	0.91	1.02	↑$0.11 (12.26%)	0.89	1.29	32.28M
2023-11-21	1.00	0.80	↓$0.20 (-20.00%)	0.80	1.02	1.49M
2023-11-20	1.12	0.98	↓$0.14 (-12.50%)	0.95	1.15	4.33M
2023-11-17	1.75	1.75	↑$0.00 (0.00%)	1.67	2.00	1.39M
2023-11-16	2.30	2.02	↓$0.28 (-12.17%)	1.91	2.34	817.01K
2023-11-15	2.26	2.42	↑$0.16 (7.08%)	2.16	2.50	1.27M
2023-11-14	1.79	2.17	↑$0.38 (21.23%)	1.77	4.45	16.03M
2023-11-13	1.80	1.71	↓$0.09 (-5.00%)	1.65	1.99	0.94M
2023-11-10	2.33	1.92	↓$0.41 (-17.60%)	1.85	2.60	735.14K
2023-11-09	3.37	2.39	↓$0.98 (-29.08%)	2.30	3.49	1.08M
2023-11-08	4.00	3.46	↓$0.54 (-13.50%)	3.25	4.18	1.19M
2023-11-07	5.91	4.50	↓$1.41 (-23.86%)	4.37	10.26	35.13M
2023-11-06	2.85	3.05	↑$0.20 (7.02%)	2.78	3.31	625.55K
2023-11-03	2.58	2.60	↑$0.02 (0.78%)	2.56	2.71	45.50K
2023-11-02	3.07	2.58	↓$0.49 (-15.96%)	2.58	3.10	125.48K
2023-11-01	3.06	3.12	↑$0.06 (1.96%)	2.93	3.27	174.47K
2023-10-31	2.76	3.15	↑$0.39 (14.13%)	2.50	3.27	230.89K
2023-10-30	0.18	0.17	↓$0.01 (-7.89%)	0.15	0.19	3.17M
2023-10-27	0.19	0.20	↑$0.01 (3.32%)	0.18	0.20	3.86M