PaxMedica, Inc. Common Stock (PXMD) Historical Stock Data
0.08 ↑0.01 (11.00%)
As of December 31, 1969, 7:00pm EST.
Historical Data
In the past 30 trading days, PXMD is down -1.50% a day on average. There have been 14 days where PaxMedica, Inc. Common Stock closed green and 16 days where PXMD closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-12-20 | 0.08 | 0.08 | ↓$0.00 (-1.65%) | 0.07 | 0.08 | 11.31K |
| 2024-12-13 | 0.06 | 0.07 | ↑$0.01 (16.67%) | 0.06 | 0.07 | 26.48K |
| 2024-12-06 | 0.10 | 0.09 | ↓$0.01 (-9.60%) | 0.08 | 0.10 | 33.85K |
| 2024-11-29 | 0.10 | 0.10 | ↓$0.01 (-5.00%) | 0.10 | 0.10 | 9.27K |
| 2024-11-22 | 0.07 | 0.10 | ↑$0.03 (42.14%) | 0.07 | 0.10 | 27.17K |
| 2024-11-15 | 0.11 | 0.06 | ↓$0.06 (-50.50%) | 0.06 | 0.11 | 26.15K |
| 2024-11-08 | 0.10 | 0.11 | ↑$0.00 (2.33%) | 0.10 | 0.11 | 25.30K |
| 2024-11-01 | 0.12 | 0.12 | ↓$0.00 (-0.34%) | 0.10 | 0.12 | 27.27K |
| 2024-10-25 | 0.14 | 0.10 | ↓$0.04 (-28.57%) | 0.09 | 0.14 | 878.62K |
| 2024-10-18 | 0.14 | 0.14 | ↑$0.00 (1.82%) | 0.12 | 0.15 | 117.35K |
| 2024-10-11 | 0.12 | 0.12 | ↓$0.00 (-3.98%) | 0.10 | 0.14 | 46.75K |
| 2024-10-07 | 0.13 | 0.14 | ↑$0.01 (8.08%) | 0.13 | 0.15 | 15.07K |
| 2024-10-04 | 0.14 | 0.12 | ↓$0.02 (-13.86%) | 0.12 | 0.15 | 157.64K |
| 2024-09-27 | 0.12 | 0.11 | ↓$0.01 (-8.33%) | 0.11 | 0.12 | 14.35K |
| 2024-09-20 | 0.11 | 0.10 | ↓$0.01 (-8.76%) | 0.07 | 0.11 | 2.72K |
| 2024-09-13 | 0.08 | 0.08 | ↑$0.00 (0.65%) | 0.07 | 0.08 | 19.12K |
| 2024-09-06 | 0.10 | 0.10 | ↑$0.00 (2.60%) | 0.08 | 0.10 | 120.15K |
| 2024-08-30 | 0.21 | 0.22 | ↑$0.01 (3.22%) | 0.21 | 0.22 | 730 |
| 2024-08-23 | 0.22 | 0.21 | ↓$0.01 (-5.38%) | 0.21 | 0.22 | 2.64K |
| 2024-08-20 | 0.25 | 0.21 | ↓$0.04 (-16.22%) | 0.21 | 0.25 | 2.70K |
| 2024-08-19 | 0.21 | 0.21 | ↓$0.00 (-0.14%) | 0.21 | 0.23 | 6.16K |
| 2024-08-16 | 0.21 | 0.21 | ↑$0.00 (0.00%) | 0.21 | 0.26 | 12.72K |
| 2024-08-15 | 0.21 | 0.22 | ↑$0.01 (4.51%) | 0.21 | 0.25 | 6.05K |
| 2024-08-14 | 0.21 | 0.21 | ↓$0.00 (-0.05%) | 0.21 | 0.22 | 8.69K |
| 2024-08-13 | 0.25 | 0.21 | ↓$0.04 (-15.89%) | 0.21 | 0.25 | 3.65K |
| 2024-08-12 | 0.21 | 0.21 | ↓$0.00 (-0.38%) | 0.21 | 0.21 | 3.58K |
| 2024-08-09 | 0.25 | 0.25 | ↑$0.00 (0.00%) | 0.25 | 0.25 | 3K |
| 2024-08-08 | 0.21 | 0.23 | ↑$0.02 (9.00%) | 0.21 | 0.23 | 11.62K |
| 2024-08-07 | 0.21 | 0.24 | ↑$0.03 (13.74%) | 0.20 | 0.24 | 4.14K |
| 2024-08-06 | 0.21 | 0.25 | ↑$0.04 (18.88%) | 0.21 | 0.25 | 11.22K |
Create an account or log in to view more rows.
$PXMD see you on the moon
$PXMD good support.....
$PXMD rocket fuel tanks are full. Gonna shoot to the stars
$PXMD Awaiting buy signal..
$PXMD looking good today??
$PXMD ready to explode
$PXMD Moon soon
$PXMD more shorts the better idc
$PXMD has just been halted from trading due to volatility.
$PXMD whats the news????