Sign In \| Register \| About Santa Clara \| Contact Us
Santa Clara, CA September 01, 2020 1:39pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

Paxmedica Inc (NQ: PXMD )

0.7400 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 15, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 15, 2024	0.6900	0.8300	0.6221	0.7400	4,568,245	-0.10(-11.80%)
Apr 12, 2024	1.110	1.190	0.8030	0.8390	114,297,960	+0.43(+103.69%)
Apr 11, 2024	0.4210	0.4500	0.4011	0.4119	8,703,791	-0.02(-4.21%)
Apr 10, 2024	0.4690	0.4690	0.4200	0.4300	85,610	-0.03(-6.01%)
Apr 09, 2024	0.4840	0.4899	0.4438	0.4575	90,851	-0.01(-2.87%)
Apr 08, 2024	0.4800	0.5065	0.4700	0.4710	64,361	-0.02(-3.88%)
Apr 05, 2024	0.4620	0.5335	0.4620	0.4900	69,850	+0.01(+2.51%)
Apr 04, 2024	0.5400	0.5600	0.4547	0.4780	249,646	-0.06(-11.32%)
Apr 03, 2024	0.5200	0.5390	0.5121	0.5390	18,401	+0.01(+1.70%)
Apr 02, 2024	0.5350	0.5499	0.5111	0.5300	23,478	-0.02(-3.46%)
Apr 01, 2024	0.5300	0.5600	0.4950	0.5490	142,428	+0.04(+7.65%)
Mar 28, 2024	0.5110	0.5512	0.5100	0.5100	92,866	-0.03(-4.67%)
Mar 27, 2024	0.5000	0.5419	0.5026	0.5350	49,141	+0.02(+4.74%)
Mar 26, 2024	0.5510	0.5949	0.5000	0.5108	143,630	-0.06(-11.01%)
Mar 25, 2024	0.5750	0.6178	0.5500	0.5740	49,831	+0.02(+4.02%)
Mar 22, 2024	0.6400	0.6493	0.5500	0.5518	59,624	-0.06(-10.28%)
Mar 21, 2024	0.6290	0.6400	0.6116	0.6150	38,285	-0.02(-3.89%)
Mar 20, 2024	0.6500	0.6500	0.6104	0.6399	100,640	-0.00(-0.03%)
Mar 19, 2024	0.6300	0.6834	0.6259	0.6401	53,305	+0.01(+1.94%)
Mar 18, 2024	0.7100	0.7100	0.6222	0.6279	173,166	-0.07(-10.43%)
Mar 15, 2024	0.6550	0.7700	0.6535	0.7010	517,559	+0.05(+7.27%)
Mar 14, 2024	0.5900	0.6800	0.5703	0.6535	692,487	+0.05(+8.90%)
Mar 13, 2024	0.6900	1.050	0.5600	0.6001	6,021,755	-0.09(-13.03%)
Mar 12, 2024	0.6900	0.7119	0.6500	0.6900	87,554	-0.04(-5.35%)
Mar 11, 2024	0.6664	0.7538	0.6500	0.7290	231,958	+0.05(+7.73%)
Mar 08, 2024	0.6900	0.6980	0.6300	0.6767	81,200	-0.01(-0.89%)
Mar 07, 2024	0.6647	0.6899	0.6201	0.6828	105,778	+0.03(+5.16%)
Mar 06, 2024	0.6576	0.6576	0.6200	0.6493	41,386	-0.02(-2.51%)
Mar 05, 2024	0.6892	0.6900	0.6583	0.6660	71,082	-0.01(-1.97%)
Mar 04, 2024	0.6467	0.6800	0.6300	0.6794	139,207	+0.03(+4.52%)
Mar 01, 2024	0.6700	0.6700	0.6200	0.6500	47,900	+0.02(+3.17%)
Feb 29, 2024	0.6400	0.6700	0.6010	0.6300	165,233	-0.00(-0.57%)
Feb 28, 2024	0.5670	0.6400	0.5650	0.6336	199,335	+0.07(+12.14%)
Feb 27, 2024	0.5595	0.5900	0.5300	0.5650	84,469	+0.01(+2.58%)
Feb 26, 2024	0.5600	0.5700	0.5175	0.5508	72,570	-0.01(-1.47%)
Feb 23, 2024	0.5626	0.5710	0.5100	0.5590	183,409	-0.02(-3.62%)
Feb 22, 2024	0.6200	0.6300	0.4700	0.5800	123,398	-0.03(-4.92%)
Feb 21, 2024	0.6189	0.6300	0.5784	0.6100	40,071	-0.03(-4.39%)
Feb 20, 2024	0.6700	0.6700	0.5850	0.6380	136,777	-0.02(-3.19%)
Feb 16, 2024	0.5140	0.6950	0.5101	0.6590	696,780	+0.13(+24.36%)
Feb 15, 2024	0.5000	0.5300	0.5000	0.5299	116,807	+0.03(+5.60%)
Feb 14, 2024	0.4900	0.5200	0.4602	0.5018	212,100	+0.04(+8.59%)
Feb 13, 2024	0.4670	0.4719	0.4220	0.4621	139,593	+0.02(+5.50%)
Feb 12, 2024	0.4072	0.4500	0.4072	0.4380	256,606	+0.02(+4.29%)
Feb 09, 2024	0.4025	0.4205	0.4020	0.4200	85,226	+0.01(+2.44%)
Feb 08, 2024	0.4490	0.4550	0.3720	0.4100	292,165	-0.05(-10.48%)
Feb 07, 2024	0.4899	0.4899	0.4410	0.4580	66,721	+0.01(+1.69%)
Feb 06, 2024	0.4699	0.4700	0.4400	0.4504	123,396	+0.01(+1.46%)
Feb 05, 2024	0.4756	0.4921	0.4275	0.4439	112,950	-0.04(-7.52%)
Feb 02, 2024	0.5004	0.5300	0.4524	0.4800	173,071	-0.02(-3.98%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Santa Clara

Find A Business

or Browse Listings

Paxmedica Inc (NQ: PXMD )

Historical Prices