Free Trial

PaxMedica (PXMD) Stock Chart & Stock Price History

→ You need to know these two things about AI stocks ASAP… (From InvestorPlace) (Ad)
Free PXMD Stock Alerts
$0.28
-0.04 (-12.70%)
(As of 05/6/2024 ET)
Compare
Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesSEC FilingsShort InterestSocial Media

PaxMedica Stock Price Performance

5 Day
Performance
-25.68%
1 Month
Performance
-43.88%
3 Month
Performance
-39.96%
6 Month
Performance
-93.89%
Year-To-Date
Performance
-63.67%
1 Year
Performance
-98.91%
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 InvestorPlace
This is the ONLY AI story you should be worried about
A.I. is creeping into every aspect of our daily lives… According to billion-dollar fund manager, Louis Navellier, it’s never been more important to A.I.-proof your wealth. He lays out three simple steps to take ASAP in his latest video.
Click here to watch it now.

PXMD Stock Chart for Tuesday, May, 7, 2024

PXMD Chart by TradingView

PaxMedica Share Price History

Export to Excel
DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
04/25/2024$0.69$0.70
+1.76%		$0.71$0.68214,987 shs$5.26 million
04/24/2024$0.72$0.69
-3.35%		$0.72$0.68255,538 shs$5.17 million
04/23/2024$0.75$0.72
-4.83%		$0.77$0.69734,711 shs$5.35 million
04/22/2024$0.76$0.75
-1.13%		$0.85$0.75584,318 shs$5.62 million
04/19/2024$0.76$0.76
-0.29%		$0.81$0.70523,463 shs$5.68 million
04/18/2024$0.80$0.76
-4.60%		$0.79$0.70714,029 shs$5.97 million
04/17/2024$0.66$0.80
+21.20%		$0.89$0.603.02 million shs$5.93 million
04/16/2024$0.74$0.66
-10.81%		$0.77$0.553.83 million shs$4.89 million
04/15/2024$0.84$0.74
-11.80%		$0.83$0.634.56 million shs$5.48 million
04/12/2024$0.41$0.84
+103.71%		$1.19$0.80114.16 million shs$6.22 million
04/11/2024$0.43$0.41
-4.22%		$0.45$0.4098,828 shs$3.05 million
04/10/2024$0.46$0.43
-6.01%		$0.47$0.4285,430 shs$3.19 million
04/09/2024$0.47$0.46
-2.87%		$0.49$0.4490,849 shs$3.39 million
04/08/2024$0.49$0.47
-3.88%		$0.51$0.4764,274 shs$3.49 million
04/05/2024$0.48$0.49
+2.51%		$0.53$0.4669,703 shs$3.63 million
04/04/2024$0.54$0.48
-11.32%		$0.56$0.45249,365 shs$3.54 million
04/03/2024$0.53$0.54
+1.70%		$0.54$0.5118,184 shs$3.99 million
04/02/2024$0.55$0.53
-3.46%		$0.55$0.5123,030 shs$3.93 million
04/01/2024$0.51$0.55
+7.65%		$0.56$0.50142,364 shs$4.07 million
03/29/2024$0.51$0.51$0.55$0.5192,866 shs$3.78 million
03/28/2024$0.54$0.51
-4.67%		$0.55$0.5190,428 shs$3.78 million
03/27/2024$0.51$0.54
+4.74%		$0.54$0.5033,987 shs$3.96 million
03/26/2024$0.57$0.51
-11.01%		$0.59$0.50126,809 shs$3.79 million
03/25/2024$0.55$0.57
+4.02%		$0.62$0.5549,193 shs$4.25 million
03/22/2024$0.62$0.55
-10.28%		$0.65$0.5558,057 shs$4.09 million
03/21/2024$0.64$0.62
-3.89%		$0.64$0.6137,255 shs$4.56 million
03/20/2024$0.64$0.64
-0.03%		$0.65$0.6190,163 shs$4.74 million
03/19/2024$0.63$0.64
+1.94%		$0.68$0.6349,990 shs$4.74 million
03/18/2024$0.70$0.63
-10.43%		$0.71$0.62167,250 shs$4.65 million
03/15/2024$0.65$0.70
+7.27%		$0.77$0.65512,651 shs$1.61 million
03/14/2024$0.60$0.65
+8.90%		$0.68$0.57676,051 shs$1.50 million
03/13/2024$0.69$0.60
-13.03%		$1.05$0.565.96 million shs$1.37 million
03/12/2024$0.74$0.69
-7.01%		$0.71$0.6586,906 shs$1.58 million
You need to know these two things about AI stocks ASAP… (Ad)

For 40 years, he's been known as one of the world's most bullish investors. Forbes even referred to him a "perma bull"... But he just shocked the world by issuing a massive bear warning about AI stocks.

Go here now for this breaking story.
03/11/2024$0.68$0.74
+9.65%		$0.75$0.65231,355 shs$1.70 million
03/08/2024$0.68$0.68
-0.89%		$0.70$0.6381,163 shs$1.55 million
03/07/2024$0.65$0.68
+5.16%		$0.69$0.62105,736 shs$1.56 million
03/06/2024$0.67$0.65
-2.51%		$0.66$0.6240,620 shs$1.49 million
03/05/2024$0.68$0.67
-1.97%		$0.69$0.6671,072 shs$1.53 million
03/04/2024$0.65$0.68
+4.52%		$0.68$0.63139,060 shs$1.56 million
03/01/2024$0.64$0.65
+1.25%		$0.67$0.6245,602 shs$1.49 million
02/29/2024$0.63$0.64
+1.33%		$0.67$0.60165,233 shs$1.47 million
02/28/2024$0.57$0.63
+12.14%		$0.64$0.57199,125 shs$1.45 million
02/27/2024$0.55$0.57
+2.58%		$0.59$0.5384,459 shs$1.29 million
02/26/2024$0.56$0.55
-1.47%		$0.57$0.5272,569 shs$1.26 million
02/23/2024$0.58$0.56
-3.62%		$0.57$0.51182,819 shs$1.28 million
02/22/2024$0.61$0.58
-4.92%		$0.63$0.47123,275 shs$1.33 million
02/21/2024$0.64$0.61
-4.39%		$0.63$0.5840,071 shs$1.40 million
02/20/2024$0.66$0.64
-3.19%		$0.67$0.59136,771 shs$1.46 million
02/19/2024$0.66$0.66$0.70$0.51696,700 shs$1.51 million
02/16/2024$0.53$0.66
+24.36%		$0.70$0.51687,451 shs$1.51 million
02/15/2024$0.50$0.53
+5.60%		$0.53$0.50115,778 shs$1.22 million
02/14/2024$0.46$0.50
+8.59%		$0.52$0.46181,241 shs$1.15 million
02/13/2024$0.44$0.46
+5.50%		$0.47$0.42139,593 shs$1.06 million
02/12/2024$0.42$0.44
+4.29%		$0.45$0.41183,612 shs$1.00 million
02/09/2024$0.41$0.42
+2.44%		$0.42$0.4084,741 shs$962,000.00
02/08/2024$0.46$0.41
-10.48%		$0.46$0.37291,964 shs$939,000.00
02/07/2024$0.45$0.46
+1.69%		$0.49$0.4466,481 shs$1.05 million
02/06/2024$0.44$0.45
+1.46%		$0.47$0.44123,388 shs$1.03 million

Related Companies:
This page (NASDAQ:PXMD) was last updated on 5/7/2024 by MarketBeat.com Staff

From Our Partners
Biden’s $374B Giveaway Into This Sector
DTI
AI “wealth window” is closing June 25th
Paradigm Press
The 2024 crypto bull run has already started — don’t get left behind
InvestorPlace
The 2024 Gold Rush: Unleashing Market Potential
Priority Gold
The asset beating inflation by 4x
Colonial Metals
Could Your Accounts Be Frozen?
Allegiance Gold
He Is Giving Away Bitcoin
Crypto Swap Profits
Elon to Transform U.S. Economy?
Porter & Company