PaxMedica, Inc. (PXMD)

NasdaqCM - NasdaqCM Real Time Price. Currency in USD

Add to watchlist

0.7042

+0.0122

(+1.76%)

At close: 04:00PM EDT

0.7000

-0.00

(-0.60%)

After hours:

07:57PM EDT

Time Period:

Apr 25, 2023 - Apr 25, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
Apr 25, 2024	0.7050	0.7050	0.6780	0.7040	0.7040	215,800
Apr 24, 2024	0.7160	0.7160	0.6770	0.6920	0.6920	256,700
Apr 23, 2024	0.7620	0.7680	0.6900	0.7160	0.7160	739,100
Apr 22, 2024	0.7700	0.8500	0.7520	0.7520	0.7520	652,100
Apr 19, 2024	0.7330	0.8100	0.7010	0.7610	0.7610	523,500
Apr 18, 2024	0.7440	0.7930	0.6820	0.7630	0.7630	720,700
Apr 17, 2024	0.6900	0.8890	0.6020	0.8000	0.8000	3,039,200
Apr 16, 2024	0.7450	0.7680	0.5500	0.6600	0.6600	3,891,400
Apr 15, 2024	0.6900	0.8300	0.6220	0.7400	0.7400	4,580,700
Apr 12, 2024	1.1100	1.1900	0.8030	0.8390	0.8390	114,115,500
Apr 11, 2024	0.4210	0.4500	0.4010	0.4120	0.4120	9,276,400
Apr 10, 2024	0.4690	0.4690	0.4200	0.4300	0.4300	85,400
Apr 09, 2024	0.4840	0.4900	0.4440	0.4580	0.4580	90,900
Apr 08, 2024	0.4750	0.5060	0.4700	0.4710	0.4710	64,400
Apr 05, 2024	0.4640	0.5340	0.4620	0.4900	0.4900	69,700
Apr 04, 2024	0.5400	0.5600	0.4550	0.4780	0.4780	249,400
Apr 03, 2024	0.5190	0.5390	0.5120	0.5390	0.5390	18,300
Apr 02, 2024	0.5350	0.5500	0.5110	0.5300	0.5300	25,100
Apr 01, 2024	0.5300	0.5600	0.4950	0.5490	0.5490	142,400
Mar 28, 2024	0.5110	0.5510	0.5100	0.5100	0.5100	92,600
Mar 27, 2024	0.5030	0.5420	0.5030	0.5350	0.5350	49,300
Mar 26, 2024	0.5510	0.5950	0.5000	0.5110	0.5110	144,900
Mar 25, 2024	0.5750	0.6180	0.5500	0.5740	0.5740	49,800
Mar 22, 2024	0.6400	0.6490	0.5500	0.5520	0.5520	58,400
Mar 21, 2024	0.6290	0.6400	0.6120	0.6150	0.6150	39,100
Mar 20, 2024	0.6500	0.6500	0.6100	0.6400	0.6400	101,400
Mar 19, 2024	0.6260	0.6830	0.6260	0.6400	0.6400	53,800
Mar 18, 2024	0.7100	0.7100	0.6220	0.6280	0.6280	173,500
Mar 15, 2024	0.6550	0.7700	0.6540	0.7010	0.7010	516,500
Mar 14, 2024	0.5870	0.6800	0.5700	0.6540	0.6540	693,000
Mar 13, 2024	0.6900	1.0500	0.5600	0.6000	0.6000	6,025,800
Mar 12, 2024	0.6900	0.7120	0.6500	0.6900	0.6900	87,600
Mar 11, 2024	0.6660	0.7540	0.6500	0.7290	0.7290	234,200
Mar 08, 2024	0.6850	0.6980	0.6300	0.6770	0.6770	81,200
Mar 07, 2024	0.6650	0.6900	0.6200	0.6830	0.6830	105,800
Mar 06, 2024	0.6580	0.6580	0.6200	0.6490	0.6490	42,000
Mar 05, 2024	0.6890	0.6900	0.6580	0.6660	0.6660	71,100
Mar 04, 2024	0.6470	0.6800	0.6300	0.6790	0.6790	144,400
Mar 01, 2024	0.6700	0.6700	0.6200	0.6500	0.6500	45,600
Feb 29, 2024	0.6400	0.6700	0.6010	0.6300	0.6300	166,000
Feb 28, 2024	0.5670	0.6400	0.5650	0.6340	0.6340	199,300
Feb 27, 2024	0.5600	0.5900	0.5300	0.5650	0.5650	84,500
Feb 26, 2024	0.5600	0.5700	0.5180	0.5510	0.5510	72,600
Feb 23, 2024	0.5630	0.5710	0.5100	0.5590	0.5590	183,400
Feb 22, 2024	0.6200	0.6300	0.4700	0.5800	0.5800	124,000
Feb 21, 2024	0.6190	0.6300	0.5780	0.6100	0.6100	40,500
Feb 20, 2024	0.6700	0.6700	0.5850	0.6380	0.6380	137,800
Feb 16, 2024	0.5140	0.6950	0.5100	0.6590	0.6590	685,500
Feb 15, 2024	0.5000	0.5300	0.5000	0.5300	0.5300	116,800
Feb 14, 2024	0.4900	0.5200	0.4600	0.5020	0.5020	212,100
Feb 13, 2024	0.4670	0.4720	0.4220	0.4620	0.4620	140,800
Feb 12, 2024	0.4070	0.4500	0.4070	0.4380	0.4380	264,100
Feb 09, 2024	0.4030	0.4210	0.4020	0.4200	0.4200	85,200
Feb 08, 2024	0.4490	0.4550	0.3720	0.4100	0.4100	293,300
Feb 07, 2024	0.4900	0.4900	0.4410	0.4580	0.4580	67,800
Feb 06, 2024	0.4700	0.4700	0.4400	0.4500	0.4500	127,300
Feb 05, 2024	0.4760	0.4920	0.4270	0.4440	0.4440	113,400
Feb 02, 2024	0.5000	0.5300	0.4520	0.4800	0.4800	171,400
Feb 01, 2024	0.5300	0.5500	0.4800	0.5000	0.5000	175,700
Jan 31, 2024	0.4990	0.5580	0.4990	0.5160	0.5160	284,200
Jan 30, 2024	0.5160	0.5300	0.4900	0.5100	0.5100	105,000
Jan 29, 2024	0.5000	0.5270	0.4710	0.5060	0.5060	31,200
Jan 26, 2024	0.4820	0.5300	0.4800	0.5000	0.5000	73,400
Jan 25, 2024	0.5000	0.5270	0.4800	0.4980	0.4980	82,800
Jan 24, 2024	0.5500	0.5600	0.4660	0.5010	0.5010	128,200
Jan 23, 2024	0.5670	0.5670	0.5100	0.5460	0.5460	42,100
Jan 22, 2024	0.5670	0.5670	0.5050	0.5400	0.5400	93,300
Jan 19, 2024	0.5810	0.5890	0.5600	0.5670	0.5670	91,600
Jan 18, 2024	0.6000	0.6000	0.5610	0.5890	0.5890	124,100
Jan 17, 2024	0.5860	0.6160	0.5630	0.5930	0.5930	149,200
Jan 16, 2024	0.6500	0.6500	0.5620	0.5900	0.5900	299,000
Jan 12, 2024	0.6020	0.6600	0.6020	0.6330	0.6330	115,000
Jan 11, 2024	0.6980	0.6980	0.5950	0.6200	0.6200	309,700
Jan 10, 2024	0.7040	0.7100	0.6700	0.7000	0.7000	185,800
Jan 09, 2024	0.7070	0.7300	0.6930	0.7080	0.7080	64,200
Jan 08, 2024	0.7400	0.7500	0.6900	0.6900	0.6900	182,200
Jan 05, 2024	0.7400	0.7600	0.7190	0.7380	0.7380	156,300
Jan 04, 2024	0.7300	0.7670	0.7110	0.7300	0.7300	112,100
Jan 03, 2024	0.7980	0.7980	0.7200	0.7250	0.7250	170,700
Jan 02, 2024	0.7550	0.7970	0.7280	0.7800	0.7800	108,200
Dec 29, 2023	0.7850	0.8100	0.7200	0.7570	0.7570	276,100
Dec 28, 2023	0.8210	0.8300	0.7530	0.7880	0.7880	287,000
Dec 27, 2023	0.8200	0.8720	0.7820	0.8230	0.8230	368,700
Dec 26, 2023	0.8000	1.0500	0.7820	0.8810	0.8810	2,056,300
Dec 22, 2023	0.8200	0.8200	0.7700	0.8000	0.8000	173,500
Dec 21, 2023	0.7700	0.8280	0.7260	0.8050	0.8050	605,100
Dec 20, 2023	0.7620	0.8100	0.7610	0.7660	0.7660	131,000
Dec 19, 2023	0.8100	0.8420	0.7500	0.7850	0.7850	391,600
Dec 18, 2023	0.7940	0.8180	0.7700	0.8020	0.8020	206,100
Dec 15, 2023	0.8300	0.8300	0.7200	0.7750	0.7750	230,900
Dec 14, 2023	0.8280	0.8800	0.8000	0.8300	0.8300	381,700
Dec 13, 2023	0.6820	0.8450	0.6820	0.8400	0.8400	991,700
Dec 12, 2023	0.7200	0.7300	0.6380	0.6720	0.6720	176,600
Dec 11, 2023	0.7200	0.7350	0.6900	0.7150	0.7150	183,500
Dec 08, 2023	0.7530	0.7600	0.6850	0.6940	0.6940	475,700
Dec 07, 2023	0.7690	0.7690	0.7230	0.7650	0.7650	333,100
Dec 06, 2023	0.8250	0.8250	0.7200	0.7540	0.7540	426,700
Dec 05, 2023	0.8090	0.8320	0.7500	0.7660	0.7660	591,500
Dec 04, 2023	0.9670	0.9700	0.7250	0.8430	0.8430	889,700
Dec 01, 2023	0.9300	0.9400	0.8650	0.9000	0.9000	840,100
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,885.38+11.66(+0.05%)

S&P 5005,048.42-23.21(-0.46%)

DOW38,085.80-375.12(-0.98%)

CAD/USD0.7326+0.0003(+0.04%)

CRUDE OIL83.82+0.25(+0.30%)

Bitcoin CAD88,173.30+480.16(+0.55%)

PaxMedica, Inc. (PXMD)

S&P/TSX
21,885.38
+11.66(+0.05%)

S&P 500
5,048.42
-23.21(-0.46%)

DOW
38,085.80
-375.12(-0.98%)

CAD/USD
0.7326
+0.0003(+0.04%)

CRUDE OIL
83.82
+0.25(+0.30%)

Bitcoin CAD
88,173.30
+480.16(+0.55%)