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

Praxis Precision Medicines Inc (NQ: PRAX )

40.33 -2.22 (-5.22%)
Streaming Delayed Price Updated: 10:30 AM 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 (%)
Jul 29, 2022 3.490 3.587 3.410 3.530 608,806 -0.01(-0.28%)
Jul 28, 2022 3.500 3.610 3.315 3.540 502,247 +0.02(+0.57%)
Jul 27, 2022 3.370 3.540 3.300 3.520 526,601 +0.19(+5.71%)
Jul 26, 2022 3.180 3.565 3.070 3.330 565,088 +0.15(+4.72%)
Jul 25, 2022 3.220 3.260 3.070 3.180 472,369 -0.03(-0.93%)
Jul 22, 2022 3.530 3.565 3.170 3.210 503,527 -0.32(-9.07%)
Jul 21, 2022 3.610 3.630 3.505 3.530 494,104 -0.04(-1.12%)
Jul 20, 2022 3.430 3.779 3.420 3.570 668,971 +0.09(+2.59%)
Jul 19, 2022 3.330 3.550 3.310 3.480 850,296 +0.13(+3.88%)
Jul 18, 2022 3.450 3.670 3.320 3.350 1,065,644 -0.23(-6.42%)
Jul 15, 2022 3.560 3.590 3.240 3.580 889,526 +0.20(+5.92%)
Jul 14, 2022 3.530 3.580 3.190 3.380 781,471 -0.17(-4.79%)
Jul 13, 2022 3.300 3.640 3.272 3.550 1,069,519 +0.20(+5.97%)
Jul 12, 2022 3.290 3.405 3.120 3.350 1,003,924 +0.11(+3.40%)
Jul 11, 2022 3.250 3.360 3.050 3.240 1,680,625 -0.03(-0.92%)
Jul 08, 2022 2.780 3.300 2.690 3.270 1,823,436 +0.47(+16.79%)
Jul 07, 2022 2.670 2.800 2.640 2.800 1,215,605 +0.17(+6.46%)
Jul 06, 2022 2.590 2.800 2.565 2.630 1,055,925 +0.03(+1.15%)
Jul 05, 2022 2.450 2.615 2.420 2.600 1,090,301 +0.09(+3.59%)
Jul 01, 2022 2.470 2.510 2.380 2.510 841,965 +0.06(+2.45%)
Jun 30, 2022 2.430 2.525 2.350 2.450 1,060,043 -0.06(-2.39%)
Jun 29, 2022 2.400 2.530 2.360 2.510 1,143,323 +0.12(+5.02%)
Jun 28, 2022 2.500 2.610 2.310 2.390 1,843,163 -0.09(-3.63%)
Jun 27, 2022 2.290 2.520 2.232 2.480 1,531,873 +0.14(+5.98%)
Jun 24, 2022 2.340 2.350 2.130 2.340 2,876,394 +0.00(+0.00%)
Jun 23, 2022 2.100 2.340 2.080 2.340 1,751,029 +0.22(+10.38%)
Jun 22, 2022 2.040 2.190 1.980 2.120 2,154,466 +0.05(+2.42%)
Jun 21, 2022 2.070 2.160 2.040 2.070 2,017,134 -0.01(-0.48%)
Jun 17, 2022 1.950 2.130 1.910 2.080 6,886,776 +0.15(+7.77%)
Jun 16, 2022 1.890 1.990 1.840 1.930 2,110,939 +0.00(+0.00%)
Jun 15, 2022 1.890 2.020 1.880 1.930 2,548,559 +0.02(+1.05%)
Jun 14, 2022 1.840 1.950 1.760 1.910 2,266,366 +0.09(+4.95%)
Jun 13, 2022 1.650 1.850 1.630 1.820 2,652,321 +0.04(+2.25%)
Jun 10, 2022 1.750 1.840 1.670 1.780 2,694,463 +0.03(+1.71%)
Jun 09, 2022 1.820 1.823 1.710 1.750 3,113,709 -0.05(-2.78%)
Jun 08, 2022 1.810 1.910 1.770 1.800 4,594,313 -0.04(-2.17%)
Jun 07, 2022 1.790 1.920 1.700 1.840 8,182,023 -0.04(-2.13%)
Jun 06, 2022 3.160 3.530 1.820 1.880 34,984,264 -6.71(-78.11%)
Jun 03, 2022 7.770 8.750 7.760 8.590 499,552 +0.34(+4.12%)
Jun 02, 2022 8.010 8.430 7.750 8.250 234,527 +0.17(+2.10%)
Jun 01, 2022 8.420 8.605 7.970 8.080 555,116 -0.22(-2.65%)
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%)
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.