Skip to main content

Praxis Precision Medicines Inc (NQ: PRAX )

36.55 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2024 39.23 39.77 36.41 36.55 436,432 -2.42(-6.21%)
Jun 14, 2024 39.88 40.88 38.74 38.97 354,480 -1.08(-2.70%)
Jun 13, 2024 40.97 42.26 39.50 40.05 269,262 -1.04(-2.53%)
Jun 12, 2024 39.79 41.39 39.48 41.09 268,000 +1.69(+4.29%)
Jun 11, 2024 40.35 40.53 38.93 39.40 209,361 -1.16(-2.86%)
Jun 10, 2024 40.25 42.31 39.05 40.56 423,669 +0.02(+0.05%)
Jun 07, 2024 43.30 43.30 40.29 40.54 188,081 -3.29(-7.51%)
Jun 06, 2024 44.03 44.62 40.79 43.83 294,250 -0.42(-0.95%)
Jun 05, 2024 45.85 47.00 44.09 44.25 276,284 -1.52(-3.32%)
Jun 04, 2024 47.48 47.85 45.44 45.77 265,342 -1.28(-2.72%)
Jun 03, 2024 47.44 48.00 45.28 47.05 270,162 -0.41(-0.86%)
May 31, 2024 46.01 47.78 45.83 47.46 701,378 +1.98(+4.35%)
May 30, 2024 46.51 47.44 45.12 45.48 157,066 -0.64(-1.39%)
May 29, 2024 44.44 46.62 44.21 46.12 166,828 +0.91(+2.01%)
May 28, 2024 43.93 45.98 43.93 45.21 279,823 +1.13(+2.56%)
May 24, 2024 42.76 44.08 41.76 44.08 254,662 +1.37(+3.21%)
May 23, 2024 42.53 43.67 39.57 42.71 408,402 +0.16(+0.38%)
May 22, 2024 44.90 45.48 42.39 42.55 287,304 -2.22(-4.96%)
May 21, 2024 45.00 47.95 44.25 44.77 310,080 -0.24(-0.53%)
May 20, 2024 45.07 45.97 44.35 45.01 216,638 -0.38(-0.84%)
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%)
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.