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

PaxMedica, Inc. - Common stock (OP: PXMD )

0.0777 +0.0037 (+5.00%)
Streaming Delayed Price Updated: 3:04 PM EST, Dec 20, 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 (%)
Dec 20, 2024 0.0800 0.0800 0.0731 0.0777 11,308 +0.00(+5.00%)
Dec 19, 2024 0.0800 0.0800 0.0710 0.0740 7,820 -0.00(-2.76%)
Dec 18, 2024 0.0750 0.0804 0.0725 0.0761 8,329 +0.00(+5.69%)
Dec 17, 2024 0.0873 0.0873 0.0705 0.0720 54,590 -0.01(-8.51%)
Dec 16, 2024 0.0729 0.0880 0.0610 0.0787 39,540 +0.01(+12.43%)
Dec 13, 2024 0.0600 0.0735 0.0560 0.0700 26,482 +0.01(+16.67%)
Dec 12, 2024 0.0720 0.0790 0.0550 0.0600 253,772 -0.01(-14.41%)
Dec 11, 2024 0.0980 0.1060 0.0669 0.0701 80,403 -0.03(-28.47%)
Dec 10, 2024 0.0700 0.0980 0.0660 0.0980 56,886 +0.02(+32.25%)
Dec 09, 2024 0.0995 0.0995 0.0741 0.0741 54,455 -0.02(-18.03%)
Dec 06, 2024 0.1000 0.1000 0.0805 0.0904 33,852 -0.01(-9.60%)
Dec 05, 2024 0.1002 0.1068 0.0900 0.1000 36,985 +0.00(+0.00%)
Dec 04, 2024 0.0800 0.1056 0.0800 0.1000 23,796 +0.00(+1.01%)
Dec 03, 2024 0.1060 0.1060 0.0750 0.0990 23,841 -0.01(-6.60%)
Dec 02, 2024 0.0800 0.1069 0.0745 0.1060 28,782 +0.01(+11.58%)
Nov 29, 2024 0.1000 0.1000 0.0950 0.0950 9,267 -0.00(-1.96%)
Nov 27, 2024 0.0711 0.1070 0.0711 0.0969 58,314 +0.02(+32.56%)
Nov 26, 2024 0.0731 0.1000 0.0731 0.0731 32,633 -0.01(-12.03%)
Nov 25, 2024 0.0999 0.0999 0.0700 0.0831 13,140 -0.02(-16.48%)
Nov 22, 2024 0.0921 0.0995 0.0700 0.0995 27,171 +0.03(+42.14%)
Nov 21, 2024 0.0852 0.1048 0.0653 0.0700 92,904 -0.03(-33.21%)
Nov 20, 2024 0.0715 0.1048 0.0715 0.1048 2,769 +0.00(+4.80%)
Nov 19, 2024 0.1048 0.1048 0.1000 0.1000 1,133 -0.00(-4.58%)
Nov 18, 2024 0.1000 0.1110 0.1000 0.1048 55,377 +0.05(+90.55%)
Nov 15, 2024 0.1111 0.1111 0.0550 0.0550 26,154 -0.06(-50.50%)
Nov 14, 2024 0.1001 0.1111 0.0918 0.1111 3,011 +0.01(+10.99%)
Nov 13, 2024 0.1100 0.1100 0.0830 0.1001 17,612 +0.01(+15.86%)
Nov 12, 2024 0.1100 0.1100 0.0859 0.0864 78,404 -0.02(-18.10%)
Nov 11, 2024 0.0981 0.1056 0.0820 0.1055 5,081 +0.00(+0.00%)
Nov 08, 2024 0.1031 0.1111 0.0950 0.1055 25,297 -0.01(-4.95%)
Nov 07, 2024 0.0910 0.1110 0.0910 0.1110 7,078 +0.00(+0.00%)
Nov 06, 2024 0.1122 0.1179 0.0910 0.1110 41,423 -0.01(-5.85%)
Nov 05, 2024 0.1180 0.1180 0.0955 0.1179 12,573 -0.00(-0.08%)
Nov 04, 2024 0.1180 0.1180 0.1180 0.1180 530 +0.00(+1.03%)
Nov 01, 2024 0.1172 0.1172 0.1000 0.1168 27,273 +0.01(+8.96%)
Oct 31, 2024 0.0810 0.1179 0.0810 0.1072 2,607 +0.01(+7.74%)
Oct 30, 2024 0.0950 0.1180 0.0900 0.0995 4,513 -0.00(-4.33%)
Oct 29, 2024 0.0991 0.1180 0.0991 0.1040 14,524 +0.00(+4.00%)
Oct 28, 2024 0.0900 0.1000 0.0871 0.1000 20,306 +0.00(+0.00%)
Oct 25, 2024 0.1400 0.1400 0.0900 0.1000 878,620 -0.04(-25.93%)
Oct 24, 2024 0.1375 0.1375 0.1300 0.1350 869 +0.01(+3.85%)
Oct 23, 2024 0.1400 0.1450 0.1300 0.1300 24,246 -0.00(-1.52%)
Oct 22, 2024 0.1400 0.1450 0.1320 0.1320 50,991 -0.00(-0.75%)
Oct 21, 2024 0.1331 0.1499 0.1212 0.1330 121,444 -0.01(-5.00%)
Oct 18, 2024 0.1375 0.1450 0.1226 0.1400 117,347 +0.01(+7.53%)
Oct 17, 2024 0.1400 0.1600 0.1302 0.1302 169,650 -0.00(-3.56%)
Oct 16, 2024 0.1500 0.1500 0.1150 0.1350 62,331 +0.01(+6.89%)
Oct 15, 2024 0.1233 0.1300 0.1030 0.1263 7,746 +0.00(+2.43%)
Oct 14, 2024 0.1030 0.1300 0.1030 0.1233 4,011 +0.01(+6.57%)
Oct 11, 2024 0.1205 0.1400 0.1030 0.1157 46,752 -0.01(-10.93%)
Oct 10, 2024 0.1300 0.1400 0.1010 0.1299 43,203 +0.01(+12.96%)
Oct 09, 2024 0.1390 0.1390 0.1000 0.1150 54,941 -0.02(-16.36%)
Oct 08, 2024 0.1300 0.1450 0.0610 0.1375 109,841 -0.00(-2.14%)
Oct 07, 2024 0.1300 0.1450 0.1300 0.1405 15,072 +0.02(+16.50%)
Oct 04, 2024 0.1400 0.1499 0.1206 0.1206 157,635 -0.02(-13.86%)
Oct 03, 2024 0.1095 0.1400 0.1066 0.1400 86,356 +0.04(+40.00%)
Oct 02, 2024 0.1000 0.1200 0.1000 0.1000 30,337 +0.00(+0.00%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.