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

Paxmedica Inc (OP: PXMD )

0.1000 UNCHANGED
Streaming Delayed Price Updated: 1:14 PM EDT, Oct 1, 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 (%)
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%)
Sep 03, 2024 0.2000 0.2020 0.1000 0.1000 1,163,490 -0.11(-53.49%)
Aug 30, 2024 0.2100 0.2150 0.2083 0.2150 730 +0.01(+3.02%)
Aug 29, 2024 0.2142 0.2144 0.2010 0.2087 7,287 +0.00(+0.34%)
Aug 28, 2024 0.2105 0.2150 0.2080 0.2080 7,082 -0.01(-5.41%)
Aug 27, 2024 0.2155 0.2199 0.2155 0.2199 1,478 +0.01(+4.71%)
Aug 26, 2024 0.2199 0.2199 0.2100 0.2100 18,762 -0.00(-0.47%)
Aug 23, 2024 0.2230 0.2230 0.2110 0.2110 2,636 -0.03(-11.90%)
Aug 22, 2024 0.2102 0.2496 0.2102 0.2395 6,494 +0.02(+11.09%)
Aug 21, 2024 0.2560 0.2560 0.2156 0.2156 24,261 +0.01(+2.47%)
Aug 20, 2024 0.2201 0.2510 0.2102 0.2104 4,479 -0.00(-0.28%)
Aug 19, 2024 0.2110 0.2300 0.2103 0.2110 13,429 +0.00(+0.00%)
Aug 16, 2024 0.2110 0.2590 0.2102 0.2110 31,309 -0.03(-10.97%)
Aug 15, 2024 0.2202 0.2500 0.2106 0.2370 15,374 +0.01(+3.36%)
Aug 14, 2024 0.2421 0.2580 0.2101 0.2293 15,614 +0.02(+9.09%)
Aug 13, 2024 0.2400 0.2584 0.2102 0.2102 13,244 +0.00(+0.00%)
Aug 12, 2024 0.2110 0.2301 0.2102 0.2102 8,215 -0.00(-0.38%)
Aug 09, 2024 0.2301 0.2500 0.2101 0.2110 25,268 -0.01(-4.13%)
Aug 08, 2024 0.2100 0.2400 0.2100 0.2201 16,461 -0.01(-4.30%)
Aug 07, 2024 0.2110 0.2400 0.2010 0.2300 16,319 -0.02(-8.00%)
Aug 06, 2024 0.2103 0.2500 0.2103 0.2500 19,543 +0.02(+8.60%)
Aug 05, 2024 0.2421 0.2500 0.2110 0.2302 20,610 -0.01(-4.95%)
Aug 02, 2024 0.2552 0.2552 0.2301 0.2422 3,119 -0.02(-7.49%)
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.