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

Paxmedica Inc (NQ: PXMD )

0.6883 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 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 (%)
Apr 28, 2023 1.570 1.580 1.490 1.520 324,730 -0.06(-3.80%)
Apr 27, 2023 1.580 1.615 1.470 1.580 425,327 -0.03(-1.86%)
Apr 26, 2023 1.520 1.635 1.410 1.610 501,780 +0.11(+7.33%)
Apr 25, 2023 1.520 1.540 1.470 1.500 283,829 -0.09(-5.66%)
Apr 24, 2023 1.580 1.600 1.450 1.590 537,554 -0.03(-1.85%)
Apr 21, 2023 1.600 1.690 1.555 1.620 403,031 -0.06(-3.57%)
Apr 20, 2023 1.730 1.790 1.550 1.680 732,230 -0.12(-6.67%)
Apr 19, 2023 2.000 2.290 1.710 1.800 2,968,634 -0.20(-10.00%)
Apr 18, 2023 2.040 2.040 1.900 2.000 287,716 -0.04(-1.96%)
Apr 17, 2023 2.030 2.070 1.810 2.040 423,289 +0.07(+3.63%)
Apr 14, 2023 1.920 2.070 1.810 1.968 1,234,735 +0.12(+6.41%)
Apr 13, 2023 1.790 1.880 1.740 1.850 216,321 +0.11(+6.32%)
Apr 12, 2023 1.790 1.800 1.710 1.740 141,941 -0.06(-3.33%)
Apr 11, 2023 1.710 1.900 1.700 1.800 353,807 +0.08(+4.65%)
Apr 10, 2023 1.790 1.790 1.610 1.720 442,350 -0.17(-8.99%)
Apr 06, 2023 1.900 1.920 1.820 1.890 306,239 -0.06(-3.08%)
Apr 05, 2023 2.020 2.030 1.900 1.950 367,989 -0.13(-6.25%)
Apr 04, 2023 2.050 2.100 1.920 2.080 308,392 +0.00(+0.00%)
Apr 03, 2023 2.010 2.160 1.980 2.080 795,150 +0.17(+8.90%)
Mar 31, 2023 2.110 2.120 1.860 1.910 701,393 -0.22(-10.33%)
Mar 30, 2023 2.300 2.376 2.050 2.130 799,917 -0.17(-7.39%)
Mar 29, 2023 2.160 2.340 2.100 2.300 751,357 +0.17(+7.98%)
Mar 28, 2023 2.250 2.300 2.050 2.130 755,554 -0.07(-3.18%)
Mar 27, 2023 2.030 2.240 1.960 2.200 1,365,764 +0.32(+17.02%)
Mar 24, 2023 1.900 1.930 1.720 1.880 572,224 -0.12(-6.00%)
Mar 23, 2023 1.880 2.180 1.880 2.000 1,979,185 +0.24(+13.64%)
Mar 22, 2023 2.530 2.530 1.740 1.760 2,246,443 -0.77(-30.43%)
Mar 21, 2023 2.590 2.690 2.370 2.530 1,656,525 -0.06(-2.32%)
Mar 20, 2023 2.770 2.770 2.260 2.590 1,287,327 -0.04(-1.52%)
Mar 17, 2023 2.670 2.850 2.410 2.630 14,143,098 +0.40(+17.94%)
Mar 16, 2023 2.350 2.450 2.180 2.230 542,454 -0.05(-2.19%)
Mar 15, 2023 2.330 2.370 1.920 2.280 1,922,855 +0.10(+4.59%)
Mar 14, 2023 1.970 2.810 1.970 2.180 19,589,628 +0.39(+21.79%)
Mar 13, 2023 1.650 1.800 1.580 1.790 306,228 +0.14(+8.48%)
Mar 10, 2023 1.670 1.870 1.560 1.650 1,306,365 +0.12(+7.84%)
Mar 09, 2023 1.470 1.540 1.420 1.530 353,798 +0.11(+7.75%)
Mar 08, 2023 1.500 1.530 1.420 1.420 380,057 -0.04(-2.74%)
Mar 07, 2023 1.660 1.675 1.450 1.460 338,681 -0.20(-12.05%)
Mar 06, 2023 1.900 1.900 1.660 1.660 188,656 -0.19(-10.27%)
Mar 03, 2023 1.980 1.980 1.840 1.850 208,958 -0.09(-4.64%)
Mar 02, 2023 2.090 2.090 1.870 1.940 173,958 -0.20(-9.35%)
Mar 01, 2023 2.130 2.200 2.070 2.140 89,095 +0.06(+2.88%)
Feb 28, 2023 2.000 2.120 1.920 2.080 102,230 +0.17(+8.90%)
Feb 27, 2023 1.970 1.980 1.860 1.910 58,479 -0.02(-1.04%)
Feb 24, 2023 1.960 2.050 1.927 1.930 59,867 +0.00(+0.00%)
Feb 23, 2023 2.100 2.130 1.870 1.930 219,840 -0.17(-8.10%)
Feb 22, 2023 2.150 2.229 2.060 2.100 89,091 -0.02(-0.94%)
Feb 21, 2023 2.160 2.240 2.100 2.120 38,585 -0.04(-1.85%)
Feb 17, 2023 2.190 2.260 2.120 2.160 103,323 -0.07(-3.14%)
Feb 16, 2023 2.380 2.420 2.190 2.230 131,856 -0.16(-6.69%)
Feb 15, 2023 2.220 2.580 2.140 2.390 335,772 +0.19(+8.64%)
Feb 14, 2023 2.320 2.374 2.100 2.200 231,517 -0.12(-5.17%)
Feb 13, 2023 2.560 2.600 2.230 2.320 284,040 -0.22(-8.66%)
Feb 10, 2023 2.900 2.900 2.500 2.540 271,828 -0.42(-14.19%)
Feb 09, 2023 3.300 3.333 2.670 2.960 385,159 -0.34(-10.30%)
Feb 08, 2023 3.650 3.920 3.210 3.300 617,751 -0.32(-8.84%)
Feb 07, 2023 3.270 3.690 3.210 3.620 720,332 +0.27(+8.06%)
Feb 06, 2023 3.250 3.480 3.030 3.350 568,219 -0.03(-0.89%)
Feb 03, 2023 3.690 4.070 3.060 3.380 12,200,630 +0.28(+9.03%)
Feb 02, 2023 2.750 3.810 2.715 3.100 2,435,429 +0.33(+11.91%)
Feb 01, 2023 2.670 2.820 2.530 2.770 291,925 +0.07(+2.59%)
Jan 31, 2023 2.670 2.750 2.460 2.700 295,825 +0.12(+4.65%)
Jan 30, 2023 2.410 2.760 2.350 2.580 269,440 +0.15(+6.17%)
Jan 27, 2023 2.730 2.730 2.340 2.430 374,655 -0.27(-10.00%)
Jan 26, 2023 3.100 3.180 2.550 2.700 644,189 -0.38(-12.34%)
Jan 25, 2023 3.500 3.527 3.050 3.080 428,841 -0.38(-10.98%)
Jan 24, 2023 2.930 3.740 2.810 3.460 2,009,175 +0.60(+20.98%)
Jan 23, 2023 2.950 2.980 2.790 2.860 295,759 -0.04(-1.38%)
Jan 20, 2023 2.890 3.150 2.484 2.900 804,656 +0.14(+5.07%)
Jan 19, 2023 2.610 2.900 2.560 2.760 556,794 +0.13(+4.94%)
Jan 18, 2023 2.990 3.150 2.565 2.630 673,321 -0.30(-10.24%)
Jan 17, 2023 2.530 3.000 2.390 2.930 1,011,043 +0.42(+16.73%)
Jan 13, 2023 2.670 3.070 2.429 2.510 1,097,842 -0.03(-1.18%)
Jan 12, 2023 2.260 2.760 2.210 2.540 742,385 +0.32(+14.41%)
Jan 11, 2023 2.370 2.376 2.122 2.220 174,693 -0.16(-6.72%)
Jan 10, 2023 2.560 2.580 2.300 2.380 192,430 -0.09(-3.64%)
Jan 09, 2023 2.400 2.599 2.060 2.470 350,051 +0.11(+4.66%)
Jan 06, 2023 2.210 2.410 2.120 2.360 234,046 +0.09(+3.96%)
Jan 05, 2023 2.100 2.330 1.930 2.270 269,399 +0.11(+5.09%)
Jan 04, 2023 2.010 2.213 1.920 2.160 181,848 +0.24(+12.50%)
Jan 03, 2023 2.010 2.010 1.780 1.920 277,676 -0.11(-5.42%)
Dec 30, 2022 2.080 2.220 1.850 2.030 321,484 -0.01(-0.49%)
Dec 29, 2022 1.850 2.110 1.774 2.040 396,845 +0.16(+8.51%)
Dec 28, 2022 1.700 1.880 1.660 1.880 475,542 +0.22(+13.25%)
Dec 27, 2022 1.370 1.800 1.370 1.660 674,306 +0.26(+18.57%)
Dec 23, 2022 1.420 1.492 1.380 1.400 71,413 -0.06(-4.11%)
Dec 22, 2022 1.450 1.480 1.361 1.460 211,175 +0.03(+2.10%)
Dec 21, 2022 1.400 1.529 1.370 1.430 237,337 +0.00(+0.00%)
Dec 20, 2022 1.650 1.740 1.420 1.430 252,277 -0.28(-16.37%)
Dec 19, 2022 1.790 1.830 1.510 1.710 771,561 -0.14(-7.57%)
Dec 16, 2022 1.960 1.990 1.850 1.850 221,914 -0.05(-2.63%)
Dec 15, 2022 2.080 2.137 1.900 1.900 307,699 -0.19(-9.09%)
Dec 14, 2022 2.170 2.280 2.050 2.090 309,767 -0.20(-8.73%)
Dec 13, 2022 2.910 2.910 2.220 2.290 1,863,687 -0.55(-19.37%)
Dec 12, 2022 2.110 2.940 2.110 2.840 1,740,628 +0.79(+38.44%)
Dec 09, 2022 2.400 2.400 1.960 2.051 265,248 -0.33(-13.80%)
Dec 08, 2022 2.110 2.480 2.110 2.380 680,293 +0.23(+10.70%)
Dec 07, 2022 2.170 2.290 2.100 2.150 184,449 -0.09(-4.02%)
Dec 06, 2022 2.760 2.840 2.220 2.240 563,205 -0.52(-18.84%)
Dec 05, 2022 2.920 2.940 2.580 2.760 543,299 -0.04(-1.43%)
Dec 02, 2022 2.560 3.022 2.460 2.800 1,174,226 +0.10(+3.70%)
Dec 01, 2022 2.400 2.890 2.250 2.700 1,860,471 +0.30(+12.50%)
Nov 30, 2022 2.140 2.490 2.100 2.400 1,263,915 +0.26(+12.15%)
Nov 29, 2022 2.570 2.570 2.100 2.140 391,188 -0.31(-12.65%)
Nov 28, 2022 2.300 2.470 2.170 2.450 927,498 +0.29(+13.42%)
Nov 25, 2022 2.020 2.270 1.820 2.160 324,200 +0.07(+3.35%)
Nov 23, 2022 1.970 2.200 1.620 2.090 478,689 +0.08(+3.99%)
Nov 22, 2022 2.140 2.300 1.950 2.010 641,053 -0.17(-7.80%)
Nov 21, 2022 1.990 2.321 1.860 2.180 1,681,550 +0.05(+2.35%)
Nov 18, 2022 2.270 2.640 2.060 2.130 28,218,532 +0.58(+37.42%)
Nov 17, 2022 1.800 1.800 1.500 1.550 78,858 -0.17(-9.64%)
Nov 16, 2022 1.710 1.980 1.680 1.715 166,443 -0.04(-2.53%)
Nov 15, 2022 1.570 1.780 1.480 1.760 222,084 +0.24(+15.79%)
Nov 14, 2022 1.520 1.590 1.470 1.520 137,217 +0.07(+4.83%)
Nov 11, 2022 1.400 1.560 1.372 1.450 178,834 +0.05(+3.57%)
Nov 10, 2022 1.530 1.569 1.360 1.400 310,577 -0.20(-12.50%)
Nov 09, 2022 1.530 1.880 1.364 1.600 1,562,551 +0.07(+4.58%)
Nov 08, 2022 1.620 1.620 1.530 1.530 186,402 -0.08(-4.97%)
Nov 07, 2022 1.740 1.750 1.520 1.610 199,886 -0.12(-6.94%)
Nov 04, 2022 1.780 1.780 1.707 1.730 156,249 -0.05(-2.81%)
Nov 03, 2022 1.720 1.790 1.691 1.780 112,494 +0.07(+4.09%)
Nov 02, 2022 1.800 1.850 1.700 1.710 228,021 -0.23(-11.86%)
Nov 01, 2022 2.090 2.150 1.940 1.940 492,092 -0.16(-7.62%)
Oct 31, 2022 2.140 2.225 2.000 2.100 124,810 -0.00(-0.24%)
Oct 28, 2022 2.280 2.280 2.070 2.105 145,206 -0.08(-3.44%)
Oct 27, 2022 2.340 2.355 2.180 2.180 259,916 -0.21(-8.79%)
Oct 26, 2022 2.270 2.540 2.210 2.390 240,132 +0.04(+1.70%)
Oct 25, 2022 2.500 2.530 2.250 2.350 338,667 -0.18(-7.11%)
Oct 24, 2022 3.090 3.114 2.480 2.530 550,411 -0.46(-15.35%)
Oct 21, 2022 3.030 3.320 2.710 2.989 891,861 -0.16(-5.11%)
Oct 20, 2022 2.650 3.660 2.530 3.150 4,553,372 +0.44(+16.24%)
Oct 19, 2022 2.390 3.050 2.330 2.710 1,961,842 +0.26(+10.61%)
Oct 18, 2022 2.310 2.550 2.150 2.450 510,963 +0.24(+10.86%)
Oct 17, 2022 2.250 2.360 2.120 2.210 155,667 +0.04(+1.84%)
Oct 14, 2022 2.170 2.220 2.100 2.170 92,829 +0.05(+2.36%)
Oct 13, 2022 2.250 2.290 2.030 2.120 128,923 -0.16(-7.02%)
Oct 12, 2022 2.370 2.400 2.250 2.280 118,019 -0.10(-4.20%)
Oct 11, 2022 2.350 2.400 2.280 2.380 34,546 +0.05(+2.15%)
Oct 10, 2022 2.360 2.500 2.270 2.330 69,647 -0.06(-2.51%)
Oct 07, 2022 2.500 2.550 2.320 2.390 232,817 -0.13(-5.16%)
Oct 06, 2022 2.540 2.780 2.310 2.520 987,619 +0.08(+3.28%)
Oct 05, 2022 2.420 2.500 2.240 2.440 254,778 +0.05(+2.09%)
Oct 04, 2022 2.360 2.580 2.290 2.390 469,229 +0.13(+5.75%)
Oct 03, 2022 2.430 2.441 2.200 2.260 201,206 -0.14(-5.83%)
Sep 30, 2022 2.400 2.850 2.250 2.400 617,331 -0.05(-2.04%)
Sep 29, 2022 2.470 2.530 2.250 2.450 270,420 -0.07(-2.78%)
Sep 28, 2022 2.360 2.690 2.300 2.520 630,797 -0.05(-1.95%)
Sep 27, 2022 2.150 3.450 2.150 2.570 11,866,878 +0.40(+18.43%)
Sep 26, 2022 2.260 2.360 2.040 2.170 180,026 -0.08(-3.56%)
Sep 23, 2022 2.260 2.420 2.120 2.250 169,930 -0.08(-3.43%)
Sep 22, 2022 2.920 2.950 2.330 2.330 452,037 -0.58(-19.93%)
Sep 21, 2022 3.090 3.200 2.900 2.910 202,276 -0.15(-4.90%)
Sep 20, 2022 3.180 3.360 2.980 3.060 211,963 -0.06(-1.92%)
Sep 19, 2022 3.180 3.467 3.100 3.120 162,508 -0.04(-1.27%)
Sep 16, 2022 3.830 3.890 3.150 3.160 336,283 -0.72(-18.56%)
Sep 15, 2022 4.010 4.100 3.795 3.880 416,251 -0.19(-4.67%)
Sep 14, 2022 4.060 4.390 3.800 4.070 1,171,764 -0.15(-3.55%)
Sep 13, 2022 4.120 5.460 3.670 4.220 10,091,464 -0.11(-2.54%)
Sep 12, 2022 3.400 5.470 3.169 4.330 30,500,156 +1.16(+36.59%)
Sep 09, 2022 3.110 3.320 2.880 3.170 2,925,623 +0.00(+0.00%)
Sep 08, 2022 3.380 3.520 3.080 3.170 732,075 -0.41(-11.45%)
Sep 07, 2022 3.700 4.040 3.280 3.580 648,745 -0.11(-2.98%)
Sep 06, 2022 4.590 4.690 3.372 3.690 2,581,868 -1.48(-28.63%)
Sep 02, 2022 5.780 6.570 4.510 5.170 78,365,208 +1.67(+47.71%)
Sep 01, 2022 3.560 4.150 2.810 3.500 10,305,330 +0.54(+18.24%)
Aug 31, 2022 3.510 3.667 2.801 2.960 807,408 -0.81(-21.49%)
Aug 30, 2022 3.980 5.180 3.530 3.770 3,969,404 +0.12(+3.29%)
Aug 29, 2022 4.380 4.380 3.500 3.650 1,412,265 -1.26(-25.66%)
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.