Praxis Precision Medicines Inc (NQ: PRAX )

70.76 -1.00 (-1.39%)
Streaming Delayed Price Updated: 11:52 AM EST, Nov 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 15, 2024 76.57 77.00 69.54 71.76 552,517 -5.12(-6.66%)
Nov 14, 2024 82.06 83.88 76.64 76.88 286,579 -4.84(-5.92%)
Nov 13, 2024 83.58 86.89 80.71 81.72 389,366 -1.25(-1.51%)
Nov 12, 2024 85.05 86.93 81.48 82.97 282,212 -1.86(-2.19%)
Nov 11, 2024 77.99 86.81 77.87 84.83 546,128 +6.95(+8.93%)
Nov 08, 2024 75.28 77.99 72.74 77.88 317,650 +2.53(+3.35%)
Nov 07, 2024 71.97 78.08 71.31 75.35 494,607 +3.48(+4.84%)
Nov 06, 2024 71.00 75.87 58.84 71.87 1,470,877 -0.86(-1.18%)
Nov 05, 2024 70.02 72.84 69.20 72.73 138,014 +2.71(+3.87%)
Nov 04, 2024 67.58 72.37 67.42 70.02 216,817 +1.69(+2.47%)
Nov 01, 2024 70.56 71.40 67.36 68.33 205,786 -1.66(-2.37%)
Oct 31, 2024 70.37 70.49 67.50 69.99 140,819 -0.04(-0.05%)
Oct 30, 2024 70.93 72.29 69.54 70.03 94,433 -1.00(-1.41%)
Oct 29, 2024 71.07 71.61 68.66 71.03 137,891 -0.70(-0.98%)
Oct 28, 2024 72.12 74.34 69.63 71.73 281,092 +0.19(+0.27%)
Oct 25, 2024 71.27 73.20 70.89 71.54 190,434 +1.03(+1.46%)
Oct 24, 2024 72.45 73.39 70.39 70.51 122,510 -1.93(-2.66%)
Oct 23, 2024 71.46 72.78 69.96 72.44 184,365 +0.19(+0.26%)
Oct 22, 2024 72.67 73.69 71.89 72.25 102,351 -0.88(-1.20%)
Oct 21, 2024 73.08 75.00 71.43 73.13 196,233 -0.07(-0.10%)
Oct 18, 2024 75.11 75.64 72.21 73.20 212,343 -1.72(-2.30%)
Oct 17, 2024 74.71 75.73 73.06 74.92 294,730 +0.86(+1.16%)
Oct 16, 2024 72.55 74.45 70.95 74.06 337,543 +2.01(+2.79%)
Oct 15, 2024 71.39 72.44 69.19 72.05 538,147 +2.01(+2.87%)
Oct 14, 2024 66.27 70.80 64.85 70.04 469,314 +5.04(+7.75%)
Oct 11, 2024 62.17 65.42 61.69 65.00 316,130 +3.03(+4.89%)
Oct 10, 2024 62.17 62.64 60.73 61.97 162,888 -1.07(-1.70%)
Oct 09, 2024 64.39 65.35 62.20 63.04 153,401 -1.73(-2.67%)
Oct 08, 2024 63.21 65.87 62.38 64.77 321,612 +2.28(+3.65%)
Oct 07, 2024 64.31 64.84 61.87 62.49 193,641 -2.45(-3.77%)
Oct 04, 2024 67.21 67.50 62.23 64.94 260,648 -1.36(-2.05%)
Oct 03, 2024 61.56 67.93 60.98 66.30 695,461 +5.16(+8.44%)
Oct 02, 2024 57.34 61.44 55.37 61.14 260,935 +3.71(+6.46%)
Oct 01, 2024 57.24 57.94 55.33 57.43 314,768 -0.11(-0.19%)
Sep 30, 2024 57.18 58.27 55.95 57.54 288,722 -0.29(-0.50%)
Sep 27, 2024 58.39 60.01 57.68 57.83 137,279 +0.04(+0.07%)
Sep 26, 2024 58.83 60.06 57.03 57.79 137,616 -0.46(-0.79%)
Sep 25, 2024 59.42 60.85 57.70 58.25 240,953 -0.82(-1.39%)
Sep 24, 2024 57.14 59.81 55.11 59.07 175,164 +2.52(+4.46%)
Sep 23, 2024 62.01 62.01 56.45 56.55 290,409 -4.96(-8.06%)
Sep 20, 2024 63.02 63.93 59.27 61.51 457,218 -1.51(-2.40%)
Sep 19, 2024 60.98 63.88 60.00 63.02 289,859 +3.64(+6.13%)
Sep 18, 2024 57.52 60.38 57.00 59.38 216,871 +1.66(+2.88%)
Sep 17, 2024 58.53 59.20 56.34 57.72 238,727 -0.57(-0.98%)
Sep 16, 2024 60.03 61.70 58.15 58.29 306,428 -1.59(-2.66%)
Sep 13, 2024 59.38 61.03 58.98 59.88 268,117 +1.18(+2.01%)
Sep 12, 2024 58.00 59.72 58.00 58.70 301,225 +0.76(+1.31%)
Sep 11, 2024 59.00 59.19 55.97 57.94 194,540 -1.38(-2.33%)
Sep 10, 2024 59.68 59.68 58.13 59.32 120,449 +0.33(+0.56%)
Sep 09, 2024 54.00 59.99 54.00 58.99 246,556 +4.97(+9.20%)
Sep 06, 2024 58.70 59.10 53.85 54.02 171,413 -5.02(-8.50%)
Sep 05, 2024 60.71 61.49 58.00 59.04 283,751 -1.67(-2.75%)
Sep 04, 2024 56.61 61.94 56.00 60.71 581,204 +5.33(+9.62%)
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.