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

Paxmedica Inc (OP: PXMD )

0.0932 +0.0232 (+33.14%)
Streaming Delayed Price Updated: 11:39 AM EST, Nov 22, 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 (%)
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%)
Oct 01, 2024 0.1000 0.1000 0.1000 0.1000 326 -0.01(-9.09%)
Sep 30, 2024 0.1070 0.1200 0.1000 0.1100 41,075 +0.00(+0.00%)
Sep 27, 2024 0.1212 0.1212 0.1100 0.1100 14,349 -0.01(-5.98%)
Sep 26, 2024 0.1150 0.1200 0.1015 0.1170 53,163 -0.00(-2.17%)
Sep 25, 2024 0.0950 0.1500 0.0950 0.1196 227,394 +0.02(+19.60%)
Sep 24, 2024 0.0900 0.1201 0.0900 0.1000 27,159 +0.01(+11.11%)
Sep 23, 2024 0.0958 0.1050 0.0800 0.0900 32,604 -0.01(-6.05%)
Sep 20, 2024 0.1050 0.1050 0.0743 0.0958 2,718 -0.00(-1.03%)
Sep 19, 2024 0.1100 0.1100 0.0742 0.0968 19,348 +0.01(+11.65%)
Sep 18, 2024 0.0900 0.1100 0.0867 0.0867 25,031 -0.01(-9.69%)
Sep 17, 2024 0.0850 0.1000 0.0850 0.0960 16,079 +0.02(+19.25%)
Sep 16, 2024 0.0833 0.0833 0.0701 0.0805 62,227 +0.00(+3.34%)
Sep 13, 2024 0.0774 0.0782 0.0700 0.0779 19,120 -0.01(-6.48%)
Sep 12, 2024 0.0765 0.0833 0.0695 0.0833 5,485 +0.00(+4.12%)
Sep 11, 2024 0.0650 0.0800 0.0650 0.0800 7,576 +0.00(+4.99%)
Sep 10, 2024 0.0715 0.0840 0.0686 0.0762 82,224 -0.01(-8.63%)
Sep 09, 2024 0.0920 0.0990 0.0715 0.0834 809,799 -0.02(-15.50%)
Sep 06, 2024 0.0962 0.0987 0.0800 0.0987 120,154 -0.01(-7.76%)
Sep 05, 2024 0.1100 0.1100 0.0800 0.1070 351,152 +0.01(+8.08%)
Sep 04, 2024 0.1450 0.1490 0.0900 0.0990 365,102 -0.00(-1.00%)
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.