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

Paxmedica Inc (OP: PXMD )

0.2675 UNCHANGED
Streaming Delayed Price Updated: 3:55 PM EDT, Jul 2, 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 (%)
Jul 02, 2024 0.2100 0.2675 0.2000 0.2675 20,372 +0.06(+27.38%)
Jul 01, 2024 0.2248 0.2248 0.2050 0.2100 21,791 -0.01(-3.49%)
Jun 28, 2024 0.2055 0.2298 0.2055 0.2176 18,955 +0.00(+0.97%)
Jun 27, 2024 0.2150 0.2349 0.2150 0.2155 17,383 -0.00(-2.05%)
Jun 26, 2024 0.2191 0.2347 0.2000 0.2200 34,665 +0.01(+4.76%)
Jun 25, 2024 0.2201 0.2350 0.2100 0.2100 16,999 -0.01(-4.59%)
Jun 24, 2024 0.2201 0.2300 0.2101 0.2201 61,934 -0.00(-0.63%)
Jun 21, 2024 0.2201 0.2240 0.2201 0.2215 11,352 +0.00(+0.64%)
Jun 20, 2024 0.2350 0.2350 0.2101 0.2201 75,981 +0.00(+0.00%)
Jun 18, 2024 0.2300 0.2550 0.2100 0.2201 45,936 -0.00(-2.18%)
Jun 17, 2024 0.2550 0.2900 0.2250 0.2250 35,224 -0.04(-13.46%)
Jun 14, 2024 0.3000 0.3000 0.2411 0.2600 13,110 -0.02(-7.87%)
Jun 13, 2024 0.2610 0.2822 0.2410 0.2822 10,543 +0.01(+4.40%)
Jun 12, 2024 0.3040 0.3040 0.2600 0.2703 26,936 -0.02(-8.06%)
Jun 11, 2024 0.2970 0.2990 0.2920 0.2940 5,632 +0.00(+0.00%)
Jun 10, 2024 0.2950 0.3100 0.2940 0.2940 37,259 -0.02(-5.77%)
Jun 07, 2024 0.3330 0.3330 0.2920 0.3120 25,121 -0.01(-2.80%)
Jun 06, 2024 0.2800 0.3300 0.2800 0.3210 7,695 +0.00(+0.00%)
Jun 05, 2024 0.3300 0.3700 0.3107 0.3210 49,140 -0.01(-2.73%)
Jun 04, 2024 0.3101 0.3900 0.3050 0.3300 67,528 -0.01(-2.94%)
Jun 03, 2024 0.3500 0.3900 0.3302 0.3400 116,981 +0.01(+2.97%)
May 31, 2024 0.3700 0.3775 0.3302 0.3302 46,659 -0.03(-8.28%)
May 30, 2024 0.3220 0.3899 0.3220 0.3600 72,281 +0.04(+11.80%)
May 29, 2024 0.3200 0.3700 0.3200 0.3220 66,646 -0.02(-5.29%)
May 28, 2024 0.3133 0.3400 0.2950 0.3400 42,802 +0.03(+8.56%)
May 24, 2024 0.2975 0.3150 0.2650 0.3132 21,317 +0.04(+13.89%)
May 23, 2024 0.3000 0.3290 0.2750 0.2750 21,205 -0.02(-8.33%)
May 22, 2024 0.3400 0.3400 0.3000 0.3000 55,491 +0.00(+1.08%)
May 21, 2024 0.2220 0.3500 0.2220 0.2968 86,345 +0.07(+32.56%)
May 20, 2024 0.2700 0.2700 0.2220 0.2239 19,970 -0.02(-6.75%)
May 17, 2024 0.2750 0.2750 0.2220 0.2401 86,563 -0.00(-1.52%)
May 16, 2024 0.2250 0.3000 0.2250 0.2438 56,804 -0.02(-7.48%)
May 15, 2024 0.2100 0.2700 0.2060 0.2635 131,786 +0.06(+27.29%)
May 14, 2024 0.2051 0.2260 0.2051 0.2070 66,710 -0.02(-9.53%)
May 13, 2024 0.2070 0.2388 0.2070 0.2288 91,588 +0.02(+10.53%)
May 10, 2024 0.2099 0.2099 0.2050 0.2070 112,476 -0.03(-13.32%)
May 09, 2024 0.2010 0.2490 0.2010 0.2388 102,373 +0.03(+13.71%)
May 08, 2024 0.2530 0.2600 0.2010 0.2100 206,113 -0.04(-17.00%)
May 07, 2024 0.2650 0.2700 0.2500 0.2530 181,260 -0.02(-8.00%)
May 06, 2024 0.3050 0.3450 0.2610 0.2750 183,127 -0.04(-13.25%)
May 03, 2024 0.3575 0.3900 0.2560 0.3170 427,649 -0.05(-14.32%)
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.