QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)
QQQ   436.55 (-0.05%)
AAPL   181.16 (-0.75%)
MSFT   407.54 (-0.68%)
META   481.74 (-0.47%)
GOOGL   137.57 (-4.44%)
AMZN   174.73 (-0.15%)
TSLA   199.40 (+3.87%)
NVDA   790.92 (+0.35%)
NIO   5.65 (+4.63%)
AMD   176.01 (-0.29%)
BABA   76.51 (+0.72%)
T   16.59 (-1.25%)
F   11.95 (-1.57%)
MU   89.46 (+4.02%)
CGC   3.47 (+3.27%)
GE   154.77 (+0.94%)
DIS   107.69 (-0.05%)
AMC   4.45 (+0.23%)
PFE   27.18 (-2.09%)
PYPL   59.33 (+0.29%)
XOM   104.25 (+0.39%)

PaxMedica (PXMD) Stock Chart & Stock Price History

$0.55
-0.01 (-1.78%)
(As of 02/26/2024 ET)

PaxMedica Stock Price Performance

5 Day
Performance
-9.70%
1 Month
Performance
+11.84%
3 Month
Performance
-49.47%
6 Month
Performance
-93.94%
Year-To-Date
Performance
-27.24%
1 Year
Performance
-98.32%
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


PXMD Stock Chart for Monday, February, 26, 2024

PaxMedica Share Price History

DateOpening PriceClosing PriceHighLowVolumeMarket Capitalization
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
02/05/2024$0.48$0.44
-7.52%
$0.49$0.43112,780 shs$1.02 million
02/02/2024$0.50$0.48
-3.98%
$0.53$0.45171,412 shs$1.10 million
02/01/2024$0.52$0.50
-3.12%
$0.55$0.48174,721 shs$1.15 million
01/31/2024$0.51$0.52
+1.18%
$0.56$0.50275,420 shs$1.18 million
01/30/2024$0.51$0.51
+0.77%
$0.53$0.4975,347 shs$1.17 million
01/29/2024$0.50$0.51
+1.22%
$0.52$0.4731,106 shs$1.16 million
01/26/2024$0.50$0.49
-1.10%
$0.53$0.4873,346 shs$1.13 million
01/25/2024$0.50$0.50
-0.62%
$0.52$0.4882,801 shs$1.14 million
01/24/2024$0.55$0.50
-8.17%
$0.56$0.47126,692 shs$1.15 million
01/23/2024$0.54$0.55
+1.06%
$0.57$0.5142,109 shs$1.25 million
01/22/2024$0.57$0.54
-4.83%
$0.57$0.5192,616 shs$1.24 million
01/19/2024$0.59$0.57
-3.67%
$0.59$0.5691,603 shs$1.30 million
01/18/2024$0.59$0.59
-0.64%
$0.60$0.56122,990 shs$1.35 million
01/17/2024$0.58$0.59
+2.21%
$0.62$0.56149,212 shs$1.36 million
01/16/2024$0.63$0.58
-8.34%
$0.65$0.56298,999 shs$1.33 million
01/15/2024$0.63$0.63$0.66$0.60115,300 shs$1.45 million
01/12/2024$0.62$0.63
+2.05%
$0.66$0.60114,947 shs$1.45 million
01/11/2024$0.70$0.62
-11.41%
$0.70$0.59304,764 shs$1.42 million
01/10/2024$0.71$0.70
-1.09%
$0.71$0.67171,506 shs$1.60 million
01/09/2024$0.69$0.71
+2.51%
$0.73$0.6964,166 shs$1.62 million
01/08/2024$0.74$0.69
-6.45%
$0.75$0.69169,936 shs$1.58 million
01/05/2024$0.73$0.74
+1.08%
$0.76$0.72156,238 shs$1.69 million
01/04/2024$0.73$0.73
+0.70%
$0.77$0.71111,647 shs$1.67 million
01/03/2024$0.78$0.73
-7.04%
$0.80$0.72170,680 shs$1.66 million
01/02/2024$0.76$0.78
+3.03%
$0.80$0.73107,102 shs$1.79 million
01/01/2024$0.76$0.76$0.81$0.72277,300 shs$1.73 million
12/29/2023$0.80$0.76
-4.82%
$0.81$0.72276,153 shs$1.73 million
12/28/2023$0.82$0.80
-3.37%
$0.83$0.75286,727 shs$1.82 million
12/27/2023$0.88$0.82
-6.59%
$0.87$0.78363,554 shs$1.89 million
12/26/2023$0.80$0.88
+10.15%
$1.05$0.782.05 million shs$2.02 million
12/25/2023$0.80$0.80$0.82$0.77178,400 shs$1.83 million
12/22/2023$0.80$0.80
-0.58%
$0.82$0.77173,007 shs$1.83 million
12/21/2023$0.77$0.80
+5.04%
$0.83$0.73590,551 shs$1.84 million
12/20/2023$0.78$0.77
-2.37%
$0.81$0.76128,565 shs$1.75 million
12/19/2023$0.80$0.78
-2.19%
$0.84$0.75391,621 shs$1.80 million
12/18/2023$0.78$0.80
+3.51%
$0.82$0.77204,977 shs$1.84 million
12/15/2023$0.83$0.78
-6.57%
$0.83$0.72232,052 shs$1.78 million
12/14/2023$0.84$0.83
-1.25%
$0.88$0.80378,248 shs$1.90 million
12/13/2023$0.67$0.84
+24.98%
$0.84$0.68972,594 shs$1.92 million
12/12/2023$0.72$0.67
-6.05%
$0.73$0.64176,325 shs$1.54 million
12/11/2023$0.69$0.72
+3.08%
$0.74$0.69181,572 shs$1.64 million
12/08/2023$0.77$0.69
-9.28%
$0.76$0.68475,686 shs$1.59 million
12/07/2023$0.75$0.77
+1.45%
$0.77$0.72325,457 shs$1.75 million
12/06/2023$0.77$0.75
-1.60%
$0.83$0.72417,325 shs$1.73 million
12/05/2023$0.84$0.77
-9.12%
$0.83$0.75587,579 shs$1.76 million
12/04/2023$0.90$0.84
-6.30%
$0.97$0.73876,007 shs$1.93 million
12/01/2023$0.92$0.90
-2.17%
$0.94$0.87828,418 shs$2.06 million
11/30/2023$0.86$0.92
+6.98%
$0.98$0.861.53 million shs$1.97 million
11/29/2023$0.90$0.86
-4.44%
$0.93$0.84853,639 shs$1.97 million
11/28/2023$1.04$0.90
-13.46%
$1.00$0.901.51 million shs$2.06 million
11/27/2023$1.09$1.04
-4.59%
$1.09$0.911.53 million shs$2.38 million

This page (NASDAQ:PXMD) was last updated on 2/26/2024 by MarketBeat.com Staff