STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Bitcoin rebounds to US$59,000 following record ETFs outflow

Praxis Precision Medicines, Inc. (PRAX)

NasdaqGS - NasdaqGS Real Time Price. Currency in USD

Add to watchlist

54.30

-0.86

(-1.56%)

As of 12:47PM EDT. Market open.

Time Period:

May 02, 2023 - May 02, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 02, 2024	55.56	55.56	53.85	54.30	54.30	84,816
May 01, 2024	57.71	57.83	54.77	55.16	55.16	216,400
Apr 30, 2024	56.86	58.41	53.70	54.87	54.87	200,800
Apr 29, 2024	55.54	57.35	55.01	56.86	56.86	128,500
Apr 26, 2024	53.02	56.45	51.80	54.80	54.80	140,200
Apr 25, 2024	49.86	52.89	48.00	52.88	52.88	137,100
Apr 24, 2024	49.23	51.35	48.56	51.14	51.14	197,100
Apr 23, 2024	47.96	50.42	47.96	48.84	48.84	246,500
Apr 22, 2024	46.13	50.03	45.06	47.78	47.78	662,400
Apr 19, 2024	46.59	48.19	45.60	46.89	46.89	350,100
Apr 18, 2024	50.18	50.42	45.84	46.59	46.59	204,300
Apr 17, 2024	52.67	53.06	47.02	50.78	50.78	271,400
Apr 16, 2024	52.24	53.00	51.21	52.41	52.41	117,400
Apr 15, 2024	55.04	55.04	52.72	53.39	53.39	109,800
Apr 12, 2024	53.59	56.58	52.50	55.16	55.16	147,500
Apr 11, 2024	50.86	54.10	50.02	53.82	53.82	239,000
Apr 10, 2024	51.36	53.10	49.00	50.57	50.57	159,000
Apr 09, 2024	53.70	55.00	52.21	52.71	52.71	140,400
Apr 08, 2024	50.90	55.80	49.00	53.69	53.69	264,000
Apr 05, 2024	52.12	52.67	50.13	50.26	50.26	229,400
Apr 04, 2024	52.93	56.56	50.25	50.74	50.74	208,700
Apr 03, 2024	55.95	56.93	51.82	53.00	53.00	381,900
Apr 02, 2024	57.19	58.56	55.09	55.57	55.57	237,400
Apr 01, 2024	61.19	63.00	56.92	58.60	58.60	507,000
Mar 28, 2024	59.81	64.70	56.37	61.02	61.02	1,776,500
Mar 27, 2024	62.18	62.41	58.11	59.20	59.20	290,900
Mar 26, 2024	60.55	67.21	57.90	62.18	62.18	825,700
Mar 25, 2024	53.56	55.50	50.25	50.50	50.50	105,700
Mar 22, 2024	53.76	54.33	51.53	53.87	53.87	152,500
Mar 21, 2024	56.14	56.77	50.82	52.41	52.41	173,300
Mar 20, 2024	53.31	56.06	51.87	55.88	55.88	153,100
Mar 19, 2024	54.21	55.75	51.84	53.75	53.75	160,400
Mar 18, 2024	56.19	56.33	54.34	54.57	54.57	125,600
Mar 15, 2024	53.28	57.16	52.55	55.14	55.14	450,200
Mar 14, 2024	55.00	55.38	52.74	53.00	53.00	79,200
Mar 13, 2024	54.72	56.50	54.54	55.19	55.19	79,500
Mar 12, 2024	53.08	55.24	51.99	54.52	54.52	89,700
Mar 11, 2024	56.00	56.00	51.88	53.08	53.08	111,300
Mar 08, 2024	57.62	57.77	55.34	55.99	55.99	108,100
Mar 07, 2024	58.16	59.97	55.95	56.40	56.40	99,400
Mar 06, 2024	55.03	58.28	52.59	58.16	58.16	163,300
Mar 05, 2024	56.00	56.49	51.46	53.68	53.68	144,700
Mar 04, 2024	50.47	56.06	50.33	54.71	54.71	160,900
Mar 01, 2024	46.78	50.27	46.07	49.54	49.54	51,400
Feb 29, 2024	47.50	48.45	45.24	46.78	46.78	36,600
Feb 28, 2024	48.84	50.51	46.68	47.72	47.72	70,400
Feb 27, 2024	47.50	51.35	47.50	48.84	48.84	114,900
Feb 26, 2024	41.41	48.38	40.58	47.51	47.51	222,600
Feb 23, 2024	40.96	42.81	40.05	41.64	41.64	84,700
Feb 22, 2024	40.41	41.07	39.67	40.33	40.33	49,200
Feb 21, 2024	40.17	40.83	39.58	40.48	40.48	28,900
Feb 20, 2024	41.78	41.94	38.75	40.20	40.20	129,100
Feb 16, 2024	41.31	42.10	40.72	41.81	41.81	131,200
Feb 15, 2024	42.39	43.06	40.04	41.34	41.34	97,400
Feb 14, 2024	42.01	44.28	41.10	42.29	42.29	161,700
Feb 13, 2024	43.04	43.04	41.29	41.29	41.29	218,800
Feb 12, 2024	46.04	48.30	43.74	44.65	44.65	105,700
Feb 09, 2024	44.71	46.11	44.50	45.49	45.49	125,500
Feb 08, 2024	44.54	48.09	44.50	45.04	45.04	104,200
Feb 07, 2024	45.44	45.55	43.31	44.10	44.10	98,100
Feb 06, 2024	41.47	45.89	40.73	44.71	44.71	103,400
Feb 05, 2024	40.01	43.54	40.01	41.28	41.28	74,300
Feb 02, 2024	43.51	43.51	40.65	41.77	41.77	86,900
Feb 01, 2024	44.44	45.00	41.89	43.73	43.73	110,700
Jan 31, 2024	39.36	44.36	39.36	43.63	43.63	160,800
Jan 30, 2024	41.01	41.98	38.29	39.32	39.32	62,900
Jan 29, 2024	37.87	44.33	36.99	40.74	40.74	177,600
Jan 26, 2024	36.99	38.42	36.01	37.45	37.45	106,900
Jan 25, 2024	37.06	37.85	35.45	36.98	36.98	86,600
Jan 24, 2024	39.15	39.48	35.72	37.19	37.19	165,600
Jan 23, 2024	40.05	41.05	36.75	38.43	38.43	231,500
Jan 22, 2024	36.90	38.82	36.69	38.82	38.82	138,000
Jan 19, 2024	39.12	39.91	35.79	37.42	37.42	147,900
Jan 18, 2024	39.59	39.65	36.54	38.91	38.91	158,000
Jan 17, 2024	40.98	41.19	36.51	39.01	39.01	303,200
Jan 16, 2024	42.26	42.44	39.82	41.15	41.15	211,000
Jan 12, 2024	42.99	45.98	42.18	43.37	43.37	318,800
Jan 11, 2024	37.26	43.50	37.26	43.49	43.49	710,200
Jan 10, 2024	41.98	41.98	34.36	38.95	38.95	593,300
Jan 09, 2024	32.25	40.25	31.26	39.30	39.30	789,300
Jan 08, 2024	26.12	34.95	26.11	31.45	31.45	351,200
Jan 05, 2024	27.80	28.47	23.54	25.19	25.19	240,800
Jan 04, 2024	23.74	28.09	23.68	27.12	27.12	219,500
Jan 03, 2024	21.17	24.00	20.50	24.00	24.00	174,100
Jan 02, 2024	22.24	22.66	20.80	20.90	20.90	75,300
Dec 29, 2023	20.66	22.65	19.61	22.28	22.28	90,800
Dec 28, 2023	23.12	23.48	21.41	21.41	21.41	25,200
Dec 27, 2023	22.84	22.99	21.17	22.97	22.97	66,500
Dec 26, 2023	20.04	23.00	19.65	22.74	22.74	64,600
Dec 22, 2023	19.86	20.50	19.77	20.36	20.36	65,100
Dec 21, 2023	18.50	20.30	18.09	19.86	19.86	195,400
Dec 20, 2023	16.93	18.30	16.46	18.09	18.09	116,500
Dec 19, 2023	16.08	17.50	16.08	17.00	17.00	220,500
Dec 18, 2023	15.65	16.44	15.46	16.27	16.27	31,400
Dec 15, 2023	16.35	16.40	14.77	15.46	15.46	139,900
Dec 14, 2023	16.80	17.53	16.21	16.45	16.45	58,900
Dec 13, 2023	17.19	17.45	16.56	16.76	16.76	38,400
Dec 12, 2023	17.13	17.41	16.30	16.95	16.95	45,000
Dec 11, 2023	18.07	18.07	16.15	16.97	16.97	43,200
Dec 08, 2023	17.59	18.10	16.59	16.83	16.83	40,500
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,815.72+87.17(+0.40%)

S&P 5005,038.55+20.16(+0.40%)

DOW38,062.19+158.90(+0.42%)

CAD/USD0.7308+0.0027(+0.37%)

CRUDE OIL79.03+0.03(+0.04%)

Bitcoin CAD80,825.12+2,938.52(+3.77%)

STOCKS CLIMB AS RATE-HIKE FEARS FADE, WITH APPLE ON DECK

Praxis Precision Medicines, Inc. (PRAX)

S&P/TSX
21,815.72
+87.17(+0.40%)

S&P 500
5,038.55
+20.16(+0.40%)

DOW
38,062.19
+158.90(+0.42%)

CAD/USD
0.7308
+0.0027(+0.37%)

CRUDE OIL
79.03
+0.03(+0.04%)

Bitcoin CAD
80,825.12
+2,938.52(+3.77%)