Praxis Precision Medicines, Inc. (PRAX)
NasdaqGS - NasdaqGS Real Time Price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Time Period:
May 17, 2023 - May 17, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 16, 2024 | 44.33 | 46.44 | 44.02 | 45.21 | 45.21 | 499,700 |
| May 15, 2024 | 47.27 | 47.78 | 44.00 | 44.00 | 44.00 | 703,000 |
| May 14, 2024 | 45.65 | 47.36 | 44.81 | 45.90 | 45.90 | 355,900 |
| May 13, 2024 | 47.11 | 48.24 | 43.85 | 45.19 | 45.19 | 363,700 |
| May 10, 2024 | 50.15 | 52.27 | 48.47 | 48.78 | 48.78 | 128,500 |
| May 09, 2024 | 50.93 | 50.93 | 49.46 | 50.09 | 50.09 | 124,400 |
| May 08, 2024 | 52.15 | 52.99 | 50.10 | 50.75 | 50.75 | 158,800 |
| May 07, 2024 | 52.75 | 54.37 | 51.67 | 52.40 | 52.40 | 179,600 |
| May 06, 2024 | 55.00 | 56.72 | 52.75 | 53.15 | 53.15 | 147,100 |
| May 03, 2024 | 55.40 | 55.44 | 54.35 | 54.54 | 54.54 | 169,400 |
| May 02, 2024 | 55.56 | 56.33 | 53.85 | 54.16 | 54.16 | 181,800 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.