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

Praxis Precision Medicines Inc (NQ: PRAX )

53.15 -1.39 (-2.55%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 6, 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 (%)
Jan 31, 2024 39.36 44.36 39.36 43.63 160,768 +4.31(+10.96%)
Jan 30, 2024 41.01 41.98 38.29 39.32 62,917 -1.42(-3.49%)
Jan 29, 2024 37.87 44.33 36.99 40.74 177,570 +3.29(+8.79%)
Jan 26, 2024 36.99 38.41 36.01 37.45 106,903 +0.47(+1.27%)
Jan 25, 2024 37.06 37.85 35.45 36.98 86,648 -0.21(-0.56%)
Jan 24, 2024 39.15 39.48 35.72 37.19 165,560 -1.24(-3.23%)
Jan 23, 2024 40.05 41.05 36.75 38.43 231,534 -0.39(-1.00%)
Jan 22, 2024 36.90 38.82 36.69 38.82 138,004 +1.40(+3.74%)
Jan 19, 2024 39.12 39.91 35.79 37.42 147,934 -1.49(-3.83%)
Jan 18, 2024 39.59 39.65 36.54 38.91 158,000 -0.10(-0.26%)
Jan 17, 2024 40.98 41.19 36.51 39.01 303,186 -2.14(-5.20%)
Jan 16, 2024 42.26 42.44 39.82 41.15 210,956 -2.22(-5.12%)
Jan 12, 2024 42.99 45.98 42.18 43.37 318,816 -0.12(-0.28%)
Jan 11, 2024 37.26 43.50 37.26 43.49 710,167 +4.54(+11.66%)
Jan 10, 2024 41.98 41.98 34.36 38.95 592,959 -0.35(-0.89%)
Jan 09, 2024 32.25 40.25 31.26 39.30 788,964 +7.85(+24.96%)
Jan 08, 2024 26.12 34.95 26.11 31.45 351,231 +6.26(+24.85%)
Jan 05, 2024 27.80 28.47 23.54 25.19 240,827 -1.93(-7.12%)
Jan 04, 2024 23.74 28.09 23.68 27.12 219,463 +3.12(+13.00%)
Jan 03, 2024 21.17 24.00 20.50 24.00 174,102 +3.10(+14.83%)
Jan 02, 2024 22.24 22.66 20.80 20.90 75,337 -1.38(-6.19%)
Dec 29, 2023 20.66 22.65 19.61 22.28 90,785 +0.87(+4.06%)
Dec 28, 2023 23.12 23.48 21.41 21.41 24,874 -1.56(-6.79%)
Dec 27, 2023 22.84 22.99 21.17 22.97 66,487 +0.23(+1.01%)
Dec 26, 2023 20.04 23.00 19.65 22.74 64,576 +2.38(+11.69%)
Dec 22, 2023 19.86 20.50 19.77 20.36 65,097 +0.50(+2.52%)
Dec 21, 2023 18.50 20.30 18.10 19.86 195,478 +1.77(+9.78%)
Dec 20, 2023 16.93 18.30 16.46 18.09 116,472 +1.09(+6.41%)
Dec 19, 2023 16.08 17.50 16.08 17.00 220,538 +0.73(+4.49%)
Dec 18, 2023 15.65 16.44 15.46 16.27 31,443 +0.81(+5.24%)
Dec 15, 2023 16.35 16.40 14.78 15.46 140,183 -0.99(-6.02%)
Dec 14, 2023 16.80 17.53 16.21 16.45 58,922 -0.31(-1.85%)
Dec 13, 2023 17.19 17.45 16.56 16.76 38,382 -0.19(-1.12%)
Dec 12, 2023 17.13 17.41 16.30 16.95 44,998 -0.02(-0.12%)
Dec 11, 2023 18.07 18.07 16.15 16.97 42,834 +0.14(+0.83%)
Dec 08, 2023 17.59 18.10 16.59 16.83 40,479 -1.15(-6.40%)
Dec 07, 2023 18.28 18.47 17.80 17.98 53,239 -0.18(-0.99%)
Dec 06, 2023 18.22 18.31 17.73 18.16 37,120 +0.48(+2.71%)
Dec 05, 2023 16.00 17.76 15.29 17.68 48,000 +1.52(+9.41%)
Dec 04, 2023 16.80 17.58 15.95 16.16 67,804 -1.40(-7.97%)
Dec 01, 2023 18.05 18.05 16.72 17.56 64,807 -0.64(-3.52%)
Nov 30, 2023 17.09 18.50 17.02 18.20 52,193 +0.77(+4.42%)
Nov 29, 2023 15.47 18.06 15.01 17.43 126,282 +16.33(+1484.55%)
Nov 28, 2023 1.170 1.190 1.070 1.100 501,852 -0.11(-9.09%)
Nov 27, 2023 1.180 1.260 1.175 1.210 274,382 +0.03(+2.54%)
Nov 24, 2023 1.110 1.240 1.110 1.180 165,467 +0.05(+4.42%)
Nov 22, 2023 1.120 1.170 1.090 1.130 283,709 +0.06(+5.61%)
Nov 21, 2023 1.200 1.220 1.060 1.070 907,347 -0.16(-13.01%)
Nov 20, 2023 1.030 1.260 1.030 1.230 551,494 +0.20(+19.42%)
Nov 17, 2023 0.9500 1.040 0.9500 1.030 240,907 +0.07(+7.22%)
Nov 16, 2023 0.9900 1.030 0.9318 0.9606 608,085 -0.01(-0.97%)
Nov 15, 2023 0.9000 1.010 0.9000 0.9700 299,009 +0.05(+5.70%)
Nov 14, 2023 0.8700 0.9787 0.8700 0.9177 184,775 +0.05(+5.48%)
Nov 13, 2023 0.9734 0.9889 0.8670 0.8700 433,906 -0.11(-11.22%)
Nov 10, 2023 0.9700 1.010 0.9000 0.9800 616,492 -0.00(-0.06%)
Nov 09, 2023 1.010 1.070 0.9500 0.9806 395,034 -0.02(-1.94%)
Nov 08, 2023 1.080 1.080 0.9600 1.000 239,679 -0.05(-4.76%)
Nov 07, 2023 1.070 1.090 1.020 1.050 297,325 +0.06(+6.51%)
Nov 06, 2023 1.120 1.120 0.9854 0.9858 461,560 -0.13(-11.98%)
Nov 03, 2023 0.9800 1.120 0.9646 1.120 471,751 +0.11(+10.89%)
Nov 02, 2023 0.9600 1.010 0.9502 1.010 272,358 +0.05(+5.41%)
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.