Free Trial
→ Collapse of the Petrodollar (From Colonial Metals) (Ad) Free PXMD Stock Alerts

PaxMedica (PXMD) Stock Chart & Stock Price History

$0.28
+0.04 (+16.67%)
(As of 07/26/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestTrends

PaxMedica Stock Price Performance

5 Day
Performance
+15.97%
1 Month
Performance
+29.93%
3 Month
Performance
-62.15%
6 Month
Performance
-44.00%
Year-To-Date
Performance
-63.01%
1 Year
Performance
-97.61%
Receive PXMD Stock News and Ratings via Email

Sign-up to receive the latest news and ratings for PaxMedica and its competitors with MarketBeat's FREE daily newsletter

Ad MarketBeat
We just added a $300 account credit to your MarketBeat subscription
MarketBeat All Access is our complete suite of portfolio monitoring software, research tools, stock screeners, proprietary reports, and more. Upgrade today and get $300 off your 2024-2025 subscription. Free for 30 days.
Start Your Risk-Free Trial Here

PXMD Stock Chart for Saturday, July, 27, 2024

PXMD Chart by TradingView

PaxMedica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
07/26/2024$0.24$0.28
+15.23%		$0.31$0.21201,140 shs$2.18 million
07/25/2024$0.23$0.24
+5.65%		$0.27$0.2121,220 shs$1.89 million
07/24/2024$0.22$0.23
+4.52%		$0.23$0.215,338 shs$1.79 million
07/23/2024$0.24$0.22
-8.86%		$0.24$0.2027,824 shs$1.71 million
07/22/2024$0.24$0.24
-1.05%		$0.26$0.223,748 shs$1.88 million
07/19/2024$0.26$0.26$0.28$0.219,182 shs$2.03 million
07/18/2024$0.22$0.26
+18.62%		$0.28$0.229,182 shs$2.03 million
07/17/2024$0.22$0.22
+2.33%		$0.31$0.2134,172 shs$1.71 million
07/16/2024$0.21$0.22
+0.94%		$0.22$0.2139,315 shs$1.67 million
07/15/2024$0.21$0.21
-0.84%		$0.22$0.2126,210 shs$1.66 million
07/12/2024$0.21$0.21
+3.27%		$0.22$0.218,273 shs$1.67 million
07/11/2024$0.21$0.21
+1.41%		$0.22$0.2041,570 shs$1.62 million
07/10/2024$0.21$0.21
-2.33%		$0.21$0.2022,389 shs$1.60 million
07/09/2024$0.21$0.21$0.23$0.2054,781 shs$1.63 million
07/08/2024$0.25$0.21
-16.00%		$0.24$0.2016,494 shs$1.63 million
07/05/2024$0.25$0.25
-1.77%		$0.27$0.237,006 shs$1.95 million
07/04/2024$0.25$0.25$0.32$0.206,604 shs$1.98 million
07/03/2024$0.27$0.25
-4.86%		$0.32$0.206,604 shs$1.98 million
07/02/2024$0.21$0.27
+27.38%		$0.27$0.2020,372 shs$2.08 million
07/01/2024$0.22$0.21
-3.51%		$0.22$0.2121,791 shs$1.63 million
06/28/2024$0.22$0.22
+0.99%		$0.23$0.2118,955 shs$1.69 million
06/27/2024$0.22$0.22
-2.05%		$0.23$0.2217,383 shs$1.68 million
06/26/2024$0.21$0.22
+4.76%		$0.23$0.2034,665 shs$1.71 million
06/25/2024$0.22$0.21
-5.18%		$0.24$0.2116,999 shs$1.63 million
06/24/2024$0.22$0.22$0.23$0.2111,352 shs$1.72 million
06/21/2024$0.22$0.22
+0.64%		$0.22$0.2211,352 shs$1.72 million
06/20/2024$0.22$0.22$0.24$0.2175,981 shs$1.71 million
06/19/2024$0.22$0.22$0.26$0.2145,936 shs$1.71 million
06/18/2024$0.23$0.22
-2.18%		$0.26$0.2145,936 shs$1.71 million
06/17/2024$0.26$0.23
-13.46%		$0.29$0.2335,224 shs$1.75 million
06/14/2024$0.28$0.26
-7.86%		$0.30$0.2413,110 shs$2.02 million
06/13/2024$0.27$0.28
+4.42%		$0.28$0.2410,543 shs$2.20 million
06/12/2024$0.29$0.27
-8.08%		$0.30$0.2626,936 shs$2.10 million
06/11/2024$0.29$0.29$0.30$0.295,632 shs$2.29 million
06/10/2024$0.31$0.29
-5.77%		$0.31$0.2937,259 shs$2.29 million
06/07/2024$0.32$0.31
-2.80%		$0.33$0.2925,121 shs$2.43 million
06/06/2024$0.32$0.32$0.33$0.287,695 shs$2.50 million
06/05/2024$0.33$0.32
-2.73%		$0.37$0.3149,140 shs$2.50 million
06/04/2024$0.34$0.33
-2.94%		$0.39$0.3167,528 shs$2.57 million
06/03/2024$0.33$0.34
+2.97%		$0.39$0.33116,981 shs$2.65 million
Nvidia’s Quiet $1 Trillion Pivot (Ad)

Nvidia recently added $277 billion in market cap … IN ONE DAY.

Find out details on these three critical Nvidia partners immediately.
05/31/2024$0.36$0.33
-8.28%		$0.38$0.3346,659 shs$2.57 million
05/30/2024$0.32$0.36
+11.80%		$0.39$0.3272,281 shs$2.69 million
05/29/2024$0.34$0.32
-5.29%		$0.37$0.3266,646 shs$2.41 million
05/28/2024$0.31$0.34
+8.56%		$0.34$0.3042,802 shs$2.54 million
05/27/2024$0.31$0.31$0.32$0.2721,300 shs$2.34 million
05/24/2024$0.28$0.31
+13.89%		$0.32$0.2721,317 shs$2.34 million
05/23/2024$0.30$0.28
-8.33%		$0.33$0.2821,205 shs$2.05 million
05/22/2024$0.22$0.30
+33.98%		$0.34$0.3055,491 shs$2.24 million
05/21/2024$0.22$0.22$0.35$0.2219,970 shs$1.67 million
05/20/2024$0.24$0.22
-6.74%		$0.27$0.2219,969 shs$1.67 million
05/17/2024$0.24$0.24
-1.50%		$0.28$0.2286,563 shs$1.79 million
05/16/2024$0.26$0.24
-7.50%		$0.30$0.2356,804 shs$1.82 million
05/15/2024$0.21$0.26
+27.29%		$0.27$0.21131,786 shs$1.97 million
05/14/2024$0.23$0.21
-9.53%		$0.23$0.2166,710 shs$1.55 million
05/13/2024$0.21$0.23
+10.53%		$0.24$0.2191,588 shs$1.71 million
05/10/2024$0.24$0.21
-13.32%		$0.21$0.21112,476 shs$1.55 million
05/09/2024$0.21$0.24
+13.71%		$0.25$0.20102,372 shs$1.78 million
05/08/2024$0.25$0.21
-17.00%		$0.26$0.20206,113 shs$1.57 million
05/07/2024$0.28$0.25
-8.00%		$0.27$0.25181,260 shs$1.89 million
05/06/2024$0.32$0.28
-13.25%		$0.35$0.26183,097 shs$2.05 million
05/03/2024$0.37$0.32
-14.32%		$0.39$0.26427,245 shs$2.37 million
05/02/2024$0.69$0.37
-46.24%		$0.53$0.31782,865 shs$2.76 million
05/01/2024$0.75$0.69
-7.61%		$0.77$0.65985,793 shs$5.14 million
04/30/2024$0.74$0.75
+0.54%		$0.77$0.73208,605 shs$5.57 million
04/29/2024$0.74$0.74
+0.16%		$0.78$0.73201,754 shs$5.54 million
04/26/2024$0.70$0.74
+5.06%		$0.77$0.70494,835 shs$5.53 million

Related Companies:
This page (NASDAQ:PXMD) was last updated on 7/27/2024 by MarketBeat.com Staff

From Our Partners
625,000% Gain
Imagine swapping your daily coffee expense for a future free of financial worries. It might seem far-fetche...
Crypto Swap Profits | Sponsored
“Generational Bull Run” Incoming
LIVE Cash Flow Workshop Event / Hosted Virtually Weds @ 7PM EST Everyone who attends will also receive 3 sp...
Unstoppable Prosperity | Sponsored
Musk’s new company could top a trillion?
The investment legend who predicted the rise of Bitcoin, Facebook and streaming services like Netflix… Just...
Paradigm Press | Sponsored
J.P. Morgan’s DIRE Warning
When the largest bank in the U.S. says a crisis is coming - you NEED to listen. The Wall Street Journal war...
Behind the Markets | Sponsored
Next opportunity for crypto millions
The Bitcoin halving is the #1 creator of "crypto millionaires". That's because historically, every halving has...
Crypto 101 Media | Sponsored
Get out of cash before the Fed's next meeting
"How I 6X-ed my wife's 401K in 1 year" At the peak of the dot-com boom, a former hedge fund manager put all...
Stansberry Research | Sponsored
This student turned $1,300 into $45,000 in just 4 Months!
With the help of S.A.M. (my new AI-powered scanner) it's now easier than ever to find these unique trades... ...
Monument Traders Alliance | Sponsored
Grab a pen and write down this ticker - here's why
A megatrend now poised to mint a brand-new wave of millionaires right here in America. And today, self-made...
StocksToTrade | Sponsored