• Subscribe
  • Webinars
  • White Papers
  • Buyer's Guide
  • PhotonicsNXT
  • Get Published!
    • Recent Quotes
    My Watchlist
    Indicators
    BioOptics Stock Watch
    Markets
    Stocks
    ETFs
    Tools
    Overview
    News
    Currencies
    International
    Treasuries

    Paxmedica Inc (OP: PXMD )

    0.2150 +0.0063 (+3.02%)
    Streaming Delayed Price Updated: 3:21 PM EDT, Aug 30, 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 (%)
    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%)
    Aug 01, 2024 0.2590 0.2750 0.2301 0.2618 11,199 +0.02(+9.08%)
    Jul 31, 2024 0.2261 0.2700 0.2261 0.2400 3,295 -0.00(-1.96%)
    Jul 30, 2024 0.2890 0.2890 0.2433 0.2448 9,106 -0.02(-6.31%)
    Jul 29, 2024 0.2800 0.3090 0.2400 0.2613 113,190 -0.02(-6.68%)
    Jul 26, 2024 0.2200 0.3063 0.2102 0.2800 201,140 +0.04(+15.23%)
    Jul 25, 2024 0.2400 0.2662 0.2101 0.2430 21,220 +0.01(+5.65%)
    Jul 24, 2024 0.2100 0.2310 0.2100 0.2300 5,338 +0.01(+4.50%)
    Jul 23, 2024 0.2215 0.2400 0.2013 0.2201 27,824 -0.02(-8.86%)
    Jul 22, 2024 0.2590 0.2590 0.2215 0.2415 3,748 -0.00(-1.02%)
    Jul 19, 2024 0.2798 0.2798 0.2140 0.2440 37,930 -0.02(-6.51%)
    Jul 18, 2024 0.2235 0.2797 0.2170 0.2610 9,182 +0.04(+18.64%)
    Jul 17, 2024 0.3100 0.3100 0.2130 0.2200 34,172 +0.01(+2.33%)
    Jul 16, 2024 0.2130 0.2220 0.2130 0.2150 39,315 +0.00(+0.94%)
    Jul 15, 2024 0.2245 0.2245 0.2100 0.2130 26,210 -0.00(-0.84%)
    Jul 12, 2024 0.2100 0.2176 0.2100 0.2148 8,273 +0.01(+3.27%)
    Jul 11, 2024 0.2021 0.2151 0.2021 0.2080 41,570 +0.00(+1.41%)
    Jul 10, 2024 0.2000 0.2076 0.2000 0.2051 22,389 -0.00(-2.33%)
    Jul 09, 2024 0.2100 0.2325 0.2000 0.2100 54,781 +0.00(+0.00%)
    Jul 08, 2024 0.2300 0.2380 0.2001 0.2100 16,494 -0.04(-16.00%)
    Jul 05, 2024 0.2650 0.2650 0.2301 0.2500 7,006 -0.00(-1.77%)
    Jul 03, 2024 0.3248 0.3248 0.2001 0.2545 6,604 -0.01(-4.86%)
    Jul 02, 2024 0.2100 0.2675 0.2000 0.2675 20,372 +0.06(+27.38%)
    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.