Skip to main content

Praxis Precision Medicines Inc (NQ: PRAX )

44.66 -0.73 (-1.62%)
Streaming Delayed Price Updated: 10:55 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 17, 2024 45.20 47.08 44.37 45.39 273,439 +0.18(+0.40%)
May 16, 2024 44.33 46.44 44.02 45.21 499,685 +1.21(+2.75%)
May 15, 2024 47.27 47.77 44.00 44.00 702,980 -1.90(-4.14%)
May 14, 2024 45.65 47.36 44.81 45.90 356,102 +0.71(+1.57%)
May 13, 2024 47.11 48.23 43.85 45.19 363,696 -3.59(-7.36%)
May 10, 2024 50.15 52.27 48.47 48.78 128,505 -1.31(-2.62%)
May 09, 2024 50.93 50.93 49.46 50.09 124,399 -0.66(-1.30%)
May 08, 2024 52.15 52.99 50.10 50.75 158,808 -1.65(-3.15%)
May 07, 2024 52.75 54.37 51.66 52.40 179,557 -0.75(-1.41%)
May 06, 2024 55.00 56.72 52.75 53.15 147,070 -1.39(-2.55%)
May 03, 2024 55.40 55.44 54.34 54.54 169,370 +0.38(+0.70%)
May 02, 2024 55.56 56.33 53.85 54.16 181,758 -1.00(-1.81%)
May 01, 2024 57.71 57.83 54.77 55.16 216,424 +0.29(+0.53%)
Apr 30, 2024 56.86 58.41 53.70 54.87 200,788 -1.99(-3.50%)
Apr 29, 2024 55.54 57.35 55.01 56.86 128,461 +2.06(+3.76%)
Apr 26, 2024 53.02 56.45 51.80 54.80 140,175 +1.92(+3.63%)
Apr 25, 2024 49.86 52.89 48.00 52.88 137,083 +1.74(+3.40%)
Apr 24, 2024 49.23 51.34 48.56 51.14 197,118 +2.30(+4.71%)
Apr 23, 2024 47.96 50.43 47.96 48.84 246,522 +1.06(+2.22%)
Apr 22, 2024 46.13 50.02 45.06 47.78 662,447 +0.89(+1.90%)
Apr 19, 2024 46.59 48.19 45.60 46.89 350,086 +0.30(+0.64%)
Apr 18, 2024 50.18 50.42 45.84 46.59 204,311 -4.19(-8.25%)
Apr 17, 2024 52.67 53.06 47.02 50.78 271,446 -1.63(-3.11%)
Apr 16, 2024 52.24 53.00 51.21 52.41 117,376 -0.98(-1.84%)
Apr 15, 2024 55.04 55.04 52.72 53.39 109,834 -1.77(-3.21%)
Apr 12, 2024 53.59 56.58 52.50 55.16 147,490 +1.34(+2.49%)
Apr 11, 2024 50.86 54.10 50.02 53.82 238,987 +3.25(+6.43%)
Apr 10, 2024 51.36 53.09 49.00 50.57 159,023 -2.14(-4.06%)
Apr 09, 2024 53.70 55.00 52.21 52.71 140,381 -0.98(-1.83%)
Apr 08, 2024 50.90 55.80 49.00 53.69 264,044 +3.43(+6.82%)
Apr 05, 2024 52.12 52.67 50.12 50.26 229,446 -0.48(-0.95%)
Apr 04, 2024 52.93 56.56 50.25 50.74 208,686 -2.26(-4.26%)
Apr 03, 2024 55.95 56.93 51.82 53.00 381,904 -2.57(-4.62%)
Apr 02, 2024 57.19 58.56 55.09 55.57 237,402 -3.03(-5.17%)
Apr 01, 2024 61.19 63.00 56.92 58.60 506,982 -2.42(-3.97%)
Mar 28, 2024 59.81 60.33 60.33 61.02 1,776,621 +1.82(+3.07%)
Mar 27, 2024 62.18 62.41 58.11 59.20 290,914 -2.98(-4.79%)
Mar 26, 2024 60.55 67.21 57.90 62.18 825,917 +11.68(+23.13%)
Mar 25, 2024 53.56 55.50 50.25 50.50 105,692 -3.37(-6.26%)
Mar 22, 2024 53.76 54.33 51.53 53.87 152,542 +1.46(+2.79%)
Mar 21, 2024 56.14 56.77 50.82 52.41 173,327 -3.47(-6.21%)
Mar 20, 2024 53.31 56.06 51.87 55.88 153,078 +2.13(+3.96%)
Mar 19, 2024 54.21 55.75 51.84 53.75 160,444 -0.82(-1.50%)
Mar 18, 2024 56.19 56.33 54.34 54.57 125,580 -0.57(-1.03%)
Mar 15, 2024 53.28 57.16 52.55 55.14 450,228 +2.14(+4.04%)
Mar 14, 2024 55.00 55.38 52.74 53.00 79,178 -2.19(-3.97%)
Mar 13, 2024 54.72 56.50 54.55 55.19 79,452 +0.67(+1.23%)
Mar 12, 2024 53.08 55.24 51.98 54.52 89,725 +1.44(+2.71%)
Mar 11, 2024 56.00 56.00 51.88 53.08 111,280 -2.91(-5.20%)
Mar 08, 2024 57.62 57.77 55.34 55.99 108,093 -0.41(-0.73%)
Mar 07, 2024 58.16 59.98 55.95 56.40 99,361 -1.76(-3.03%)
Mar 06, 2024 55.03 58.28 52.59 58.16 163,273 +4.48(+8.35%)
Mar 05, 2024 56.00 56.49 51.45 53.68 144,740 -1.03(-1.88%)
Mar 04, 2024 50.47 56.06 50.33 54.71 160,912 +5.17(+10.44%)
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.