Praxis Precision Medicines Inc (NQ: PRAX )

54.07 -1.04 (-1.89%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 18, 2024 55.59 57.80 53.24 54.07 362,602 -1.04(-1.89%)
Jul 17, 2024 52.32 55.45 50.69 55.11 443,710 +1.99(+3.75%)
Jul 16, 2024 51.49 53.63 50.98 53.12 187,509 +2.14(+4.20%)
Jul 15, 2024 51.21 52.66 50.57 50.98 312,389 +0.10(+0.20%)
Jul 12, 2024 50.44 51.25 48.47 50.88 327,260 +0.89(+1.78%)
Jul 11, 2024 49.18 51.06 47.23 49.99 450,606 +2.07(+4.32%)
Jul 10, 2024 46.09 48.02 45.65 47.92 295,642 +1.88(+4.08%)
Jul 09, 2024 42.30 47.13 42.30 46.04 526,393 +3.66(+8.64%)
Jul 08, 2024 40.46 43.02 40.02 42.38 330,584 +2.06(+5.11%)
Jul 05, 2024 40.12 40.77 38.99 40.32 204,579 +0.32(+0.80%)
Jul 03, 2024 39.63 40.49 39.19 40.00 107,174 +0.73(+1.86%)
Jul 02, 2024 41.19 41.19 39.12 39.27 313,671 -1.92(-4.66%)
Jul 01, 2024 41.48 41.91 39.87 41.19 426,798 -0.17(-0.41%)
Jun 28, 2024 39.91 42.32 39.20 41.36 3,296,469 +1.60(+4.02%)
Jun 27, 2024 40.31 41.13 38.47 39.76 291,786 -0.71(-1.75%)
Jun 26, 2024 38.00 40.98 37.32 40.47 314,724 +2.41(+6.33%)
Jun 25, 2024 40.40 40.40 36.92 38.06 778,844 -2.55(-6.28%)
Jun 24, 2024 43.19 43.37 39.68 40.61 300,956 -1.09(-2.61%)
Jun 21, 2024 40.35 42.66 39.67 41.70 1,243,018 +1.59(+3.96%)
Jun 20, 2024 34.19 41.77 33.01 40.11 893,295 +2.42(+6.42%)
Jun 18, 2024 38.76 39.91 37.11 37.69 280,774 +1.14(+3.12%)
Jun 17, 2024 39.23 39.77 36.41 36.55 436,432 -2.42(-6.21%)
Jun 14, 2024 39.88 40.88 38.74 38.97 354,480 -1.08(-2.70%)
Jun 13, 2024 40.97 42.26 39.50 40.05 269,262 -1.04(-2.53%)
Jun 12, 2024 39.79 41.39 39.48 41.09 268,000 +1.69(+4.29%)
Jun 11, 2024 40.35 40.53 38.93 39.40 209,361 -1.16(-2.86%)
Jun 10, 2024 40.25 42.31 39.05 40.56 423,669 +0.02(+0.05%)
Jun 07, 2024 43.30 43.30 40.29 40.54 188,081 -3.29(-7.51%)
Jun 06, 2024 44.03 44.62 40.79 43.83 294,250 -0.42(-0.95%)
Jun 05, 2024 45.85 47.00 44.09 44.25 276,284 -1.52(-3.32%)
Jun 04, 2024 47.48 47.85 45.44 45.77 265,342 -1.28(-2.72%)
Jun 03, 2024 47.44 48.00 45.28 47.05 270,162 -0.41(-0.86%)
May 31, 2024 46.01 47.78 45.83 47.46 701,378 +1.98(+4.35%)
May 30, 2024 46.51 47.44 45.12 45.48 157,066 -0.64(-1.39%)
May 29, 2024 44.44 46.62 44.21 46.12 166,828 +0.91(+2.01%)
May 28, 2024 43.93 45.98 43.93 45.21 279,823 +1.13(+2.56%)
May 24, 2024 42.76 44.08 41.76 44.08 254,662 +1.37(+3.21%)
May 23, 2024 42.53 43.67 39.57 42.71 408,402 +0.16(+0.38%)
May 22, 2024 44.90 45.48 42.39 42.55 287,304 -2.22(-4.96%)
May 21, 2024 45.00 47.95 44.25 44.77 310,080 -0.24(-0.53%)
May 20, 2024 45.07 45.97 44.35 45.01 216,638 -0.38(-0.84%)
May 17, 2024 45.20 47.08 44.37 45.39 273,439 +0.18(+0.40%)
May 16, 2024 44.33 46.44 44.02 45.21 499,685 +1.21(+2.75%)
May 15, 2024 47.27 47.77 44.00 44.00 702,980 -1.90(-4.14%)
May 14, 2024 45.65 47.36 44.81 45.90 356,102 +0.71(+1.57%)
May 13, 2024 47.11 48.23 43.85 45.19 363,696 -3.59(-7.36%)
May 10, 2024 50.15 52.27 48.47 48.78 128,505 -1.31(-2.62%)
May 09, 2024 50.93 50.93 49.46 50.09 124,399 -0.66(-1.30%)
May 08, 2024 52.15 52.99 50.10 50.75 158,808 -1.65(-3.15%)
May 07, 2024 52.75 54.37 51.66 52.40 179,557 -0.75(-1.41%)
May 06, 2024 55.00 56.72 52.75 53.15 147,070 -1.39(-2.55%)
May 03, 2024 55.40 55.44 54.34 54.54 169,370 +0.38(+0.70%)
May 02, 2024 55.56 56.33 53.85 54.16 181,758 -1.00(-1.81%)
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.