Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paxmedica Inc (OP: PXMD )

0.2370 UNCHANGED
Streaming Delayed Price Updated: 3:59 PM EDT, Aug 15, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 15, 2024 0.2202 0.2500 0.2106 0.2370 15,374 +0.01(+3.36%)
Aug 14, 2024 0.2421 0.2580 0.2101 0.2293 15,614 +0.02(+9.09%)
Aug 13, 2024 0.2400 0.2584 0.2102 0.2102 13,244 +0.00(+0.00%)
Aug 12, 2024 0.2110 0.2301 0.2102 0.2102 8,215 -0.00(-0.38%)
Aug 09, 2024 0.2301 0.2500 0.2101 0.2110 25,268 -0.01(-4.13%)
Aug 08, 2024 0.2100 0.2400 0.2100 0.2201 16,461 -0.01(-4.30%)
Aug 07, 2024 0.2110 0.2400 0.2010 0.2300 16,319 -0.02(-8.00%)
Aug 06, 2024 0.2103 0.2500 0.2103 0.2500 19,543 +0.02(+8.60%)
Aug 05, 2024 0.2421 0.2500 0.2110 0.2302 20,610 -0.01(-4.95%)
Aug 02, 2024 0.2552 0.2552 0.2301 0.2422 3,119 -0.02(-7.49%)
Aug 01, 2024 0.2590 0.2750 0.2301 0.2618 11,199 +0.02(+9.08%)
Jul 31, 2024 0.2261 0.2700 0.2261 0.2400 3,295 -0.00(-1.96%)
Jul 30, 2024 0.2890 0.2890 0.2433 0.2448 9,106 -0.02(-6.31%)
Jul 29, 2024 0.2800 0.3090 0.2400 0.2613 113,190 -0.02(-6.68%)
Jul 26, 2024 0.2200 0.3063 0.2102 0.2800 201,140 +0.04(+15.23%)
Jul 25, 2024 0.2400 0.2662 0.2101 0.2430 21,220 +0.01(+5.65%)
Jul 24, 2024 0.2100 0.2310 0.2100 0.2300 5,338 +0.01(+4.50%)
Jul 23, 2024 0.2215 0.2400 0.2013 0.2201 27,824 -0.02(-8.86%)
Jul 22, 2024 0.2590 0.2590 0.2215 0.2415 3,748 -0.00(-1.02%)
Jul 19, 2024 0.2798 0.2798 0.2140 0.2440 37,930 -0.02(-6.51%)
Jul 18, 2024 0.2235 0.2797 0.2170 0.2610 9,182 +0.04(+18.64%)
Jul 17, 2024 0.3100 0.3100 0.2130 0.2200 34,172 +0.01(+2.33%)
Jul 16, 2024 0.2130 0.2220 0.2130 0.2150 39,315 +0.00(+0.94%)
Jul 15, 2024 0.2245 0.2245 0.2100 0.2130 26,210 -0.00(-0.84%)
Jul 12, 2024 0.2100 0.2176 0.2100 0.2148 8,273 +0.01(+3.27%)
Jul 11, 2024 0.2021 0.2151 0.2021 0.2080 41,570 +0.00(+1.41%)
Jul 10, 2024 0.2000 0.2076 0.2000 0.2051 22,389 -0.00(-2.33%)
Jul 09, 2024 0.2100 0.2325 0.2000 0.2100 54,781 +0.00(+0.00%)
Jul 08, 2024 0.2300 0.2380 0.2001 0.2100 16,494 -0.04(-16.00%)
Jul 05, 2024 0.2650 0.2650 0.2301 0.2500 7,006 -0.00(-1.77%)
Jul 03, 2024 0.3248 0.3248 0.2001 0.2545 6,604 -0.01(-4.86%)
Jul 02, 2024 0.2100 0.2675 0.2000 0.2675 20,372 +0.06(+27.38%)
Jul 01, 2024 0.2248 0.2248 0.2050 0.2100 21,791 -0.01(-3.49%)
Jun 28, 2024 0.2055 0.2298 0.2055 0.2176 18,955 +0.00(+0.97%)
Jun 27, 2024 0.2150 0.2349 0.2150 0.2155 17,383 -0.00(-2.05%)
Jun 26, 2024 0.2191 0.2347 0.2000 0.2200 34,665 +0.01(+4.76%)
Jun 25, 2024 0.2201 0.2350 0.2100 0.2100 16,999 -0.01(-4.59%)
Jun 24, 2024 0.2201 0.2300 0.2101 0.2201 61,934 -0.00(-0.63%)
Jun 21, 2024 0.2201 0.2240 0.2201 0.2215 11,352 +0.00(+0.64%)
Jun 20, 2024 0.2350 0.2350 0.2101 0.2201 75,981 +0.00(+0.00%)
Jun 18, 2024 0.2300 0.2550 0.2100 0.2201 45,936 -0.00(-2.18%)
Jun 17, 2024 0.2550 0.2900 0.2250 0.2250 35,224 -0.04(-13.46%)
Jun 14, 2024 0.3000 0.3000 0.2411 0.2600 13,110 -0.02(-7.87%)
Jun 13, 2024 0.2610 0.2822 0.2410 0.2822 10,543 +0.01(+4.40%)
Jun 12, 2024 0.3040 0.3040 0.2600 0.2703 26,936 -0.02(-8.06%)
Jun 11, 2024 0.2970 0.2990 0.2920 0.2940 5,632 +0.00(+0.00%)
Jun 10, 2024 0.2950 0.3100 0.2940 0.2940 37,259 -0.02(-5.77%)
Jun 07, 2024 0.3330 0.3330 0.2920 0.3120 25,121 -0.01(-2.80%)
Jun 06, 2024 0.2800 0.3300 0.2800 0.3210 7,695 +0.00(+0.00%)
Jun 05, 2024 0.3300 0.3700 0.3107 0.3210 49,140 -0.01(-2.73%)
Jun 04, 2024 0.3101 0.3900 0.3050 0.3300 67,528 -0.01(-2.94%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.