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

Praxis Precision Medicines Inc (NQ: PRAX )

41.85 -0.70 (-1.65%)
Streaming Delayed Price Updated: 3:14 PM EDT, May 23, 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 (%)
Apr 30, 2021 31.44 31.88 28.39 30.66 329,200 -1.56(-4.84%)
Apr 29, 2021 32.06 32.60 30.00 32.22 176,919 +0.57(+1.80%)
Apr 28, 2021 29.73 31.99 29.50 31.65 251,691 +1.59(+5.29%)
Apr 27, 2021 31.24 31.27 29.60 30.06 137,148 -1.12(-3.59%)
Apr 26, 2021 28.58 31.36 28.15 31.18 282,394 +3.25(+11.64%)
Apr 23, 2021 30.34 30.54 27.83 27.93 141,000 -2.11(-7.02%)
Apr 22, 2021 29.43 30.40 28.52 30.04 197,544 +0.49(+1.66%)
Apr 21, 2021 26.11 29.57 26.10 29.55 298,620 +3.58(+13.79%)
Apr 20, 2021 26.31 27.20 25.80 25.97 128,415 -0.61(-2.29%)
Apr 19, 2021 27.04 28.39 26.00 26.58 108,840 -0.79(-2.89%)
Apr 16, 2021 26.09 29.61 24.91 27.37 229,100 +1.52(+5.88%)
Apr 15, 2021 25.36 26.89 24.65 25.85 809,511 +0.55(+2.17%)
Apr 14, 2021 30.37 30.66 24.97 25.30 693,617 -5.07(-16.69%)
Apr 13, 2021 30.22 31.32 29.61 30.37 76,909 +0.42(+1.40%)
Apr 12, 2021 29.44 30.41 28.82 29.95 150,639 +0.41(+1.39%)
Apr 09, 2021 29.63 30.54 28.32 29.54 138,800 -0.48(-1.60%)
Apr 08, 2021 28.14 30.50 27.85 30.02 122,928 +1.89(+6.72%)
Apr 07, 2021 28.21 28.44 27.19 28.13 181,849 +0.01(+0.04%)
Apr 06, 2021 32.61 34.18 27.94 28.12 310,229 -4.93(-14.92%)
Apr 05, 2021 31.58 33.11 30.93 33.05 51,071 +2.20(+7.13%)
Apr 01, 2021 32.73 33.95 30.17 30.85 124,000 -1.91(-5.83%)
Mar 31, 2021 29.83 33.10 29.75 32.76 81,368 +3.42(+11.66%)
Mar 30, 2021 30.02 30.77 28.18 29.34 95,419 -0.92(-3.04%)
Mar 29, 2021 31.00 32.16 30.21 30.26 70,164 -0.63(-2.04%)
Mar 26, 2021 32.76 32.76 30.20 30.89 55,200 -1.37(-4.25%)
Mar 25, 2021 32.28 32.94 30.05 32.26 139,524 -0.75(-2.27%)
Mar 24, 2021 33.63 34.40 31.05 33.01 147,904 -0.41(-1.23%)
Mar 23, 2021 35.75 35.80 32.56 33.42 254,213 -3.26(-8.89%)
Mar 22, 2021 33.89 37.28 33.53 36.68 214,281 +2.73(+8.04%)
Mar 19, 2021 38.16 38.62 30.38 33.95 1,488,000 -4.69(-12.14%)
Mar 18, 2021 42.25 42.69 36.13 38.64 293,695 -3.87(-9.10%)
Mar 17, 2021 40.32 42.77 36.31 42.51 149,355 +1.06(+2.56%)
Mar 16, 2021 41.74 42.48 39.28 41.45 136,680 -0.49(-1.17%)
Mar 15, 2021 44.03 44.24 38.84 41.94 311,144 -2.36(-5.33%)
Mar 12, 2021 45.06 47.02 41.20 44.30 68,700 -0.95(-2.10%)
Mar 11, 2021 43.80 50.20 43.80 45.25 82,055 +1.40(+3.19%)
Mar 10, 2021 38.96 45.50 38.96 43.85 71,527 +3.67(+9.13%)
Mar 09, 2021 39.58 42.59 39.51 40.18 68,027 +0.81(+2.06%)
Mar 08, 2021 37.55 39.97 36.82 39.37 143,183 +2.95(+8.10%)
Mar 05, 2021 33.07 36.52 32.19 36.42 111,700 +3.53(+10.73%)
Mar 04, 2021 35.81 35.81 31.47 32.89 188,569 -2.67(-7.51%)
Mar 03, 2021 37.29 37.83 34.84 35.56 256,726 -1.50(-4.05%)
Mar 02, 2021 42.00 43.52 36.55 37.06 205,584 -4.45(-10.72%)
Mar 01, 2021 44.75 46.38 40.98 41.51 66,976 -1.99(-4.57%)
Feb 26, 2021 45.74 48.21 43.12 43.50 115,700 -1.88(-4.14%)
Feb 25, 2021 48.05 51.87 45.14 45.38 51,442 -5.18(-10.25%)
Feb 24, 2021 49.07 52.57 48.73 50.56 85,533 +2.03(+4.18%)
Feb 23, 2021 49.46 50.91 47.23 48.53 85,437 -2.19(-4.32%)
Feb 22, 2021 49.67 51.26 48.80 50.72 49,394 +0.71(+1.42%)
Feb 19, 2021 51.66 52.60 49.39 50.01 43,600 -2.01(-3.86%)
Feb 18, 2021 51.21 53.09 49.30 52.02 61,140 +0.94(+1.84%)
Feb 17, 2021 50.88 51.36 49.93 51.08 27,157 +0.79(+1.57%)
Feb 16, 2021 52.97 53.54 49.33 50.29 52,313 -2.24(-4.26%)
Feb 12, 2021 51.91 53.00 49.54 52.53 29,200 +0.13(+0.25%)
Feb 11, 2021 53.02 53.91 51.94 52.40 35,503 -0.75(-1.41%)
Feb 10, 2021 53.32 54.15 52.61 53.15 49,120 -0.15(-0.28%)
Feb 09, 2021 53.99 55.26 52.88 53.30 110,503 -1.20(-2.20%)
Feb 08, 2021 53.56 55.03 51.32 54.50 81,253 +0.89(+1.66%)
Feb 05, 2021 54.05 54.26 52.77 53.61 69,900 +0.23(+0.43%)
Feb 04, 2021 51.82 53.94 51.82 53.38 47,144 +1.53(+2.95%)
Feb 03, 2021 52.07 52.08 50.80 51.85 43,298 -0.49(-0.94%)
Feb 02, 2021 51.46 53.14 51.29 52.34 45,183 +1.36(+2.67%)
Feb 01, 2021 50.94 52.07 49.75 50.98 73,885 +0.09(+0.18%)
Jan 29, 2021 52.67 54.49 48.91 50.89 103,300 -1.00(-1.93%)
Jan 28, 2021 52.03 53.35 51.26 51.89 99,517 -0.30(-0.57%)
Jan 27, 2021 52.02 55.11 50.50 52.19 101,114 -1.64(-3.05%)
Jan 26, 2021 56.77 56.77 52.28 53.83 164,948 -3.01(-5.30%)
Jan 25, 2021 56.87 58.30 55.48 56.84 49,969 +0.39(+0.69%)
Jan 22, 2021 53.81 56.72 52.98 56.45 71,400 +2.26(+4.17%)
Jan 21, 2021 57.09 57.09 53.26 54.19 86,186 -2.63(-4.63%)
Jan 20, 2021 56.01 57.12 54.79 56.82 52,566 +0.90(+1.61%)
Jan 19, 2021 58.13 58.55 55.47 55.92 79,972 -1.59(-2.76%)
Jan 15, 2021 59.25 59.48 55.78 57.51 201,300 -2.31(-3.86%)
Jan 14, 2021 60.11 60.39 58.74 59.82 176,798 -0.10(-0.17%)
Jan 13, 2021 57.27 60.39 56.14 59.92 124,697 +2.74(+4.79%)
Jan 12, 2021 58.37 58.71 55.79 57.18 449,125 -1.30(-2.22%)
Jan 11, 2021 58.41 59.33 55.76 58.48 46,373 -0.48(-0.81%)
Jan 08, 2021 60.65 60.95 57.81 58.96 252,800 -1.24(-2.06%)
Jan 07, 2021 57.91 60.79 57.91 60.20 213,308 +2.66(+4.62%)
Jan 06, 2021 55.10 59.98 51.30 57.54 278,245 +2.37(+4.30%)
Jan 05, 2021 54.44 55.81 53.05 55.17 254,546 +1.05(+1.94%)
Jan 04, 2021 55.47 56.23 54.00 54.12 307,148 -0.90(-1.64%)
Dec 31, 2020 55.02 55.02 55.02 125,008 +2.31(+4.38%)
Dec 30, 2020 51.67 53.49 50.66 52.71 125,008 +1.36(+2.65%)
Dec 29, 2020 55.76 58.49 46.56 51.35 355,121 -4.47(-8.01%)
Dec 28, 2020 53.11 56.31 52.00 55.82 226,261 +3.15(+5.98%)
Dec 24, 2020 52.38 54.23 50.64 52.67 67,900 -0.80(-1.50%)
Dec 23, 2020 52.28 54.59 51.03 53.47 308,791 +1.63(+3.14%)
Dec 22, 2020 49.01 54.56 48.65 51.84 694,021 +2.83(+5.77%)
Dec 21, 2020 43.73 49.18 43.52 49.01 373,129 +4.51(+10.13%)
Dec 18, 2020 45.38 46.18 43.00 44.50 2,606,400 -0.34(-0.76%)
Dec 17, 2020 43.44 45.49 42.68 44.84 499,663 +1.00(+2.28%)
Dec 16, 2020 43.91 46.87 43.29 43.84 369,045 -0.16(-0.36%)
Dec 15, 2020 42.42 46.00 41.24 44.00 224,948 +1.65(+3.90%)
Dec 14, 2020 46.12 49.86 41.48 42.35 287,843 -3.19(-7.00%)
Dec 11, 2020 43.09 48.28 41.85 45.54 221,700 +2.29(+5.29%)
Dec 10, 2020 42.29 45.10 41.60 43.25 127,384 +0.64(+1.50%)
Dec 09, 2020 44.19 45.65 40.14 42.61 167,725 -1.74(-3.92%)
Dec 08, 2020 44.79 46.32 43.93 44.35 161,433 -0.01(-0.02%)
Dec 07, 2020 43.83 46.27 43.24 44.36 497,701 +0.96(+2.21%)
Dec 04, 2020 42.41 43.97 41.12 43.40 151,700 +1.44(+3.43%)
Dec 03, 2020 44.05 44.72 41.43 41.96 257,629 -1.97(-4.48%)
Dec 02, 2020 42.51 46.71 41.88 43.93 369,153 +1.75(+4.15%)
Dec 01, 2020 40.15 44.65 39.05 42.18 408,117 +0.72(+1.74%)
Nov 30, 2020 41.31 43.16 40.00 41.46 229,726 +0.60(+1.47%)
Nov 27, 2020 37.67 40.94 37.67 40.86 67,700 +3.70(+9.96%)
Nov 25, 2020 35.06 40.68 35.06 37.16 183,000 +1.81(+5.12%)
Nov 24, 2020 34.25 36.10 34.06 35.35 138,313 +1.10(+3.21%)
Nov 23, 2020 34.80 35.22 34.00 34.25 120,386 -0.32(-0.93%)
Nov 20, 2020 34.41 35.43 33.62 34.57 204,000 +0.55(+1.62%)
Nov 19, 2020 34.53 35.34 32.91 34.02 290,629 -1.07(-3.05%)
Nov 18, 2020 35.15 35.64 32.87 35.09 160,930 +0.23(+0.66%)
Nov 17, 2020 30.99 38.00 29.09 34.86 255,917 +3.38(+10.74%)
Nov 16, 2020 34.17 34.17 31.17 31.48 220,040 -2.31(-6.84%)
Nov 13, 2020 33.67 35.12 32.31 33.79 333,300 +0.44(+1.32%)
Nov 12, 2020 31.57 33.80 31.50 33.35 246,266 +1.87(+5.94%)
Nov 11, 2020 28.03 32.35 28.03 31.48 547,578 +3.50(+12.51%)
Nov 10, 2020 25.08 30.98 23.90 27.98 1,248,561 -7.79(-21.78%)
Nov 09, 2020 34.09 37.55 32.64 35.77 152,665 +1.37(+3.98%)
Nov 06, 2020 34.66 38.42 33.21 34.40 277,000 -0.56(-1.60%)
Nov 05, 2020 32.85 35.29 32.31 34.96 198,064 +2.08(+6.33%)
Nov 04, 2020 32.84 33.98 31.38 32.88 203,727 +0.08(+0.24%)
Nov 03, 2020 33.94 35.33 32.32 32.80 154,760 -0.69(-2.06%)
Nov 02, 2020 35.00 35.00 32.52 33.49 182,467 -1.51(-4.31%)
Oct 30, 2020 34.58 35.34 33.18 35.00 60,900 +0.82(+2.40%)
Oct 29, 2020 32.46 35.43 32.28 34.18 148,571 +2.11(+6.58%)
Oct 28, 2020 31.21 32.43 29.69 32.07 104,845 +0.66(+2.10%)
Oct 27, 2020 30.62 31.73 29.72 31.41 64,708 +0.41(+1.32%)
Oct 26, 2020 30.49 32.00 29.35 31.00 127,718 +0.01(+0.03%)
Oct 23, 2020 32.08 32.15 29.75 30.99 251,400 -1.01(-3.16%)
Oct 22, 2020 29.90 32.00 28.07 32.00 275,943 +2.08(+6.95%)
Oct 21, 2020 27.65 30.70 27.00 29.92 283,993 +2.17(+7.82%)
Oct 20, 2020 26.85 28.42 24.86 27.75 545,476 +0.50(+1.83%)
Oct 19, 2020 27.21 29.02 26.50 27.25 285,102 -0.55(-1.98%)
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.