Skip to main content

Praxis Precision Medicines Inc (NQ: PRAX )

59.50 +0.30 (+0.51%)
Streaming Delayed Price Updated: 2:09 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2024 62.18 62.41 58.11 59.20 290,914 -2.98(-4.79%)
Mar 26, 2024 60.55 67.21 57.90 62.18 825,917 +11.68(+23.13%)
Mar 25, 2024 53.56 55.50 50.25 50.50 105,692 -3.37(-6.26%)
Mar 22, 2024 53.76 54.33 51.53 53.87 152,542 +1.46(+2.79%)
Mar 21, 2024 56.14 56.77 50.82 52.41 173,327 -3.47(-6.21%)
Mar 20, 2024 53.31 56.06 51.87 55.88 153,078 +2.13(+3.96%)
Mar 19, 2024 54.21 55.75 51.84 53.75 160,444 -0.82(-1.50%)
Mar 18, 2024 56.19 56.33 54.34 54.57 125,580 -0.57(-1.03%)
Mar 15, 2024 53.28 57.16 52.55 55.14 450,228 +2.14(+4.04%)
Mar 14, 2024 55.00 55.38 52.74 53.00 79,178 -2.19(-3.97%)
Mar 13, 2024 54.72 56.50 54.55 55.19 79,452 +0.67(+1.23%)
Mar 12, 2024 53.08 55.24 51.98 54.52 89,725 +1.44(+2.71%)
Mar 11, 2024 56.00 56.00 51.88 53.08 111,280 -2.91(-5.20%)
Mar 08, 2024 57.62 57.77 55.34 55.99 108,093 -0.41(-0.73%)
Mar 07, 2024 58.16 59.98 55.95 56.40 99,361 -1.76(-3.03%)
Mar 06, 2024 55.03 58.28 52.59 58.16 163,273 +4.48(+8.35%)
Mar 05, 2024 56.00 56.49 51.45 53.68 144,740 -1.03(-1.88%)
Mar 04, 2024 50.47 56.06 50.33 54.71 160,912 +5.17(+10.44%)
Mar 01, 2024 46.78 50.27 46.07 49.54 51,433 +2.76(+5.90%)
Feb 29, 2024 47.50 48.45 45.23 46.78 36,566 -0.94(-1.97%)
Feb 28, 2024 48.84 50.51 46.68 47.72 70,391 -1.12(-2.29%)
Feb 27, 2024 47.50 51.35 47.50 48.84 114,870 +1.33(+2.80%)
Feb 26, 2024 41.41 48.38 40.58 47.51 222,622 +5.87(+14.10%)
Feb 23, 2024 40.96 42.81 40.05 41.64 84,734 +1.31(+3.25%)
Feb 22, 2024 40.41 41.07 39.67 40.33 49,155 -0.15(-0.37%)
Feb 21, 2024 40.17 40.83 39.58 40.48 28,938 +0.28(+0.70%)
Feb 20, 2024 41.78 41.94 38.75 40.20 129,123 -1.61(-3.85%)
Feb 16, 2024 41.31 42.10 40.71 41.81 131,252 +0.47(+1.14%)
Feb 15, 2024 42.39 43.06 40.04 41.34 97,355 -0.95(-2.25%)
Feb 14, 2024 42.01 44.28 41.10 42.29 161,734 +1.00(+2.42%)
Feb 13, 2024 43.04 43.04 41.29 41.29 218,821 -3.36(-7.53%)
Feb 12, 2024 46.04 48.30 43.73 44.65 105,702 -0.84(-1.85%)
Feb 09, 2024 44.71 46.11 44.50 45.49 125,476 +0.45(+1.00%)
Feb 08, 2024 44.54 48.09 44.50 45.04 104,235 +0.94(+2.13%)
Feb 07, 2024 45.44 45.55 43.31 44.10 98,135 -0.61(-1.36%)
Feb 06, 2024 41.47 45.89 40.73 44.71 103,371 +3.43(+8.31%)
Feb 05, 2024 40.01 43.54 40.01 41.28 74,289 -0.49(-1.17%)
Feb 02, 2024 43.51 43.51 40.65 41.77 86,927 -1.96(-4.48%)
Feb 01, 2024 44.44 45.00 41.89 43.73 110,721 +0.10(+0.23%)
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%)
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.