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

Praxis Precision Medicines Inc (NQ: PRAX )

45.39 +0.18 (+0.40%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 17, 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 (%)
May 31, 2022 8.470 9.010 8.260 8.300 568,249 -0.11(-1.31%)
May 27, 2022 8.420 8.500 8.060 8.410 425,480 +0.03(+0.36%)
May 26, 2022 8.800 9.200 8.280 8.380 307,628 -0.46(-5.20%)
May 25, 2022 9.080 9.310 8.780 8.840 228,082 -0.23(-2.54%)
May 24, 2022 9.700 9.700 8.900 9.070 247,763 -0.75(-7.64%)
May 23, 2022 10.88 10.88 9.770 9.820 182,117 -0.89(-8.31%)
May 20, 2022 10.49 10.75 9.980 10.71 298,892 +0.45(+4.39%)
May 19, 2022 10.10 10.90 10.06 10.26 319,485 +0.15(+1.48%)
May 18, 2022 10.53 10.84 9.860 10.11 318,349 -0.84(-7.67%)
May 17, 2022 11.08 11.65 10.66 10.95 551,762 +0.03(+0.27%)
May 16, 2022 10.33 13.33 10.26 10.92 1,656,735 +0.57(+5.51%)
May 13, 2022 9.350 10.60 9.010 10.35 624,125 +1.28(+14.11%)
May 12, 2022 8.600 9.090 8.340 9.070 397,119 +0.32(+3.66%)
May 11, 2022 9.180 9.585 8.750 8.750 670,263 -0.46(-4.99%)
May 10, 2022 8.180 9.730 7.310 9.210 909,888 +1.82(+24.63%)
May 09, 2022 7.820 8.098 7.250 7.390 258,445 -0.69(-8.54%)
May 06, 2022 8.040 8.170 7.600 8.080 274,215 -0.05(-0.62%)
May 05, 2022 8.560 8.720 7.990 8.130 210,246 -0.61(-6.98%)
May 04, 2022 8.430 8.790 7.950 8.740 139,313 +0.34(+4.05%)
May 03, 2022 8.760 9.120 8.100 8.400 205,672 -0.40(-4.55%)
May 02, 2022 8.180 9.020 8.100 8.800 472,252 +0.70(+8.64%)
Apr 29, 2022 8.200 8.390 7.480 8.100 489,561 -0.49(-5.70%)
Apr 28, 2022 8.420 8.890 8.070 8.590 965,111 +0.27(+3.25%)
Apr 27, 2022 8.120 8.815 7.790 8.320 369,118 +0.14(+1.71%)
Apr 26, 2022 8.720 8.900 7.930 8.180 381,021 -0.63(-7.15%)
Apr 25, 2022 8.660 8.900 8.450 8.810 263,644 +0.11(+1.26%)
Apr 22, 2022 8.170 8.740 7.980 8.700 356,775 +0.48(+5.84%)
Apr 21, 2022 8.360 8.470 8.060 8.220 357,588 -0.08(-0.96%)
Apr 20, 2022 8.500 8.540 7.900 8.300 219,424 +0.02(+0.24%)
Apr 19, 2022 8.380 8.720 8.040 8.280 176,479 -0.16(-1.90%)
Apr 18, 2022 8.660 8.810 8.160 8.440 246,534 -0.20(-2.31%)
Apr 14, 2022 9.680 9.680 8.370 8.640 314,208 -1.04(-10.74%)
Apr 13, 2022 9.340 9.710 9.210 9.680 197,243 +0.37(+3.97%)
Apr 12, 2022 9.740 9.930 9.190 9.310 124,138 -0.26(-2.72%)
Apr 11, 2022 10.13 10.47 9.355 9.570 163,067 -0.71(-6.91%)
Apr 08, 2022 10.89 10.89 10.19 10.28 148,988 -0.69(-6.29%)
Apr 07, 2022 11.23 11.26 10.88 10.97 134,397 -0.37(-3.26%)
Apr 06, 2022 10.80 11.61 10.43 11.34 242,128 +0.41(+3.75%)
Apr 05, 2022 10.82 11.25 10.60 10.93 222,763 +0.19(+1.77%)
Apr 04, 2022 10.75 10.91 10.21 10.74 199,052 +0.04(+0.37%)
Apr 01, 2022 10.35 10.92 10.20 10.70 379,981 +0.49(+4.80%)
Mar 31, 2022 10.23 10.54 10.14 10.21 151,831 -0.07(-0.68%)
Mar 30, 2022 11.03 11.09 10.18 10.28 184,814 -0.81(-7.30%)
Mar 29, 2022 11.02 11.62 10.80 11.09 450,505 +0.16(+1.46%)
Mar 28, 2022 11.10 11.27 10.46 10.93 83,426 -0.16(-1.44%)
Mar 25, 2022 11.51 11.51 10.85 11.09 112,975 -0.48(-4.15%)
Mar 24, 2022 11.46 11.62 10.88 11.57 86,841 +0.36(+3.21%)
Mar 23, 2022 11.73 11.80 11.20 11.21 142,830 -0.66(-5.56%)
Mar 22, 2022 10.94 11.93 10.89 11.87 223,754 +0.93(+8.50%)
Mar 21, 2022 11.61 11.88 10.89 10.94 182,627 -0.86(-7.29%)
Mar 18, 2022 11.27 11.86 11.00 11.80 491,529 +0.69(+6.21%)
Mar 17, 2022 10.47 11.74 10.47 11.11 694,623 +0.44(+4.12%)
Mar 16, 2022 10.93 10.93 10.05 10.67 226,928 +0.12(+1.14%)
Mar 15, 2022 11.03 11.03 10.37 10.55 180,521 -0.36(-3.30%)
Mar 14, 2022 12.44 12.64 10.71 10.91 268,917 -1.47(-11.87%)
Mar 11, 2022 13.19 13.65 12.34 12.38 132,326 -0.96(-7.20%)
Mar 10, 2022 13.50 13.50 13.04 13.34 114,973 -0.42(-3.05%)
Mar 09, 2022 13.69 13.87 13.04 13.76 193,110 +0.52(+3.93%)
Mar 08, 2022 13.44 13.75 12.72 13.24 125,449 -0.18(-1.34%)
Mar 07, 2022 12.83 13.76 12.72 13.42 227,578 +0.65(+5.09%)
Mar 04, 2022 12.67 13.04 12.67 12.77 212,536 -0.07(-0.55%)
Mar 03, 2022 13.29 13.46 12.59 12.84 241,687 -0.21(-1.61%)
Mar 02, 2022 13.17 13.53 12.91 13.05 214,677 -0.03(-0.23%)
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.