Paxmedica Inc (PXMD)

NASDAQ

Currency in USD

Disclaimer

0.2623

-0.0627(-19.29%)

Closed03/10

Day's Range

0.2619

0.3109

52 wk Range

0.2537

4.0700

Pre Market

0.2635+0.0012(+0.46%)

05:11:52

PXMD Historical Data

Get free historical data for PXMD. You'll find the closing price, open, high, low, change and %change of the Paxmedica Inc Stock for the selected range of dates. The data can be viewed in daily, weekly or monthly time intervals. At the bottom of the table you'll find the data summary for the selected range of dates.

Time Frame

Daily

Download Data

2023-09-05 - 2023-10-04

Date	Price	Open	High	Low	Vol.	Change %
2023-10-03	0.2623	0.3095	0.3109	0.2619	493.65K	-19.29%
2023-10-02	0.3250	0.2900	0.3698	0.2704	1.46M	+13.60%
2023-09-29	0.2861	0.2888	0.2973	0.2802	56.38K	-1.00%
2023-09-28	0.2890	0.2931	0.3180	0.2885	129.99K	-4.37%
2023-09-27	0.3022	0.3093	0.3175	0.2881	223.44K	-5.24%
2023-09-26	0.3189	0.2949	0.3344	0.2861	350.05K	+2.54%
2023-09-25	0.3110	0.3301	0.3359	0.2600	4.29M	+5.07%
2023-09-22	0.2960	0.2865	0.3200	0.2790	66.80K	+2.42%
2023-09-21	0.2890	0.2850	0.3046	0.2810	73.30K	-5.15%
2023-09-20	0.3047	0.2966	0.3050	0.2760	99.82K	-0.36%
2023-09-19	0.3058	0.2967	0.3200	0.2710	165.67K	-1.77%
2023-09-18	0.3113	0.3174	0.3225	0.2880	138.62K	-3.02%
2023-09-15	0.3210	0.2728	0.3250	0.2537	482.74K	+6.57%
2023-09-14	0.3012	0.2664	0.3176	0.2620	929.54K	+9.93%
2023-09-13	0.2740	0.2765	0.2801	0.2618	205.46K	-3.89%
2023-09-12	0.2851	0.3010	0.3010	0.2612	350.02K	+1.03%
2023-09-11	0.2822	0.3300	0.3300	0.2720	315.93K	-12.36%
2023-09-08	0.3220	0.3350	0.3700	0.3110	312.93K	-3.88%
2023-09-07	0.3350	0.3494	0.3600	0.3303	345.12K	-16.04%
2023-09-06	0.3990	0.4000	0.4282	0.3700	417.92K	-8.16%
2023-09-05	0.4345	0.4700	0.4700	0.3199	148.97K	-7.56%

Highest

0.4700

Change %

-44.1915

Average

0.3122

Difference

0.2163

Lowest

0.2537

Markets

S&P/TSX

19,020.92

-156.26

-0.81%

S&P/TSX 60

1,141.80

-9.50

-0.83%

US 30

33,033.40

+31.0

+0.09%

US 500

4,231.30

+1.8

+0.04%

S&P 500 VIX

19.95

+0.17

+0.86%

DAX

15,102.25

+17.04

+0.11%

Dollar Index

106.512

-0.207

-0.19%

Market Movers

Name	Last	Chg. %	Vol.
Toronto Dominion Bank	79.65	-0.95%	16.74M
TC Energy	46.00	+0.55%	14.47M
Bank of Nova Scotia	58.15	-2.37%	8.34M
Canadian Natural	86.73	+0.51%	6.79M
Suncor Energy	45.98	+0.39%	6.31M
RBC	113.14	-2.42%	5.97M
Shopify Inc	70.44	-4.60%	3.51M

Name	Last	Chg. %	Vol.
Origin Therapeutics Holdings	0.21	+115.00%	1.17M
HFX Holding	0.01	+100.00%	5.00K
Trees Corp	0.01	+100.00%	2.00K
Solvbl Solutions	0.01	+100.00%	73.00K
Better Plant Sciences Inc	0.04	+100.00%	98.00K
Highlander Silver	0.12	+100.00%	138.00K
Power Group Projects	0.02	+100.00%	146.00K

Name	Last	Chg. %	Vol.
ICEsoft Tech Canada	0.01	-90.00%	4.00K
Grand Peak	0.01	-86.67%	3.00K
Eddy Smart Home Solutions	0.01	-62.50%	16.00K
Horizonte Minerals	0.335	-61.49%	1.13M
Horizonte Minerals	0.36	-58.14%	28.00K
Southern Arc Minerals	0.06	-57.14%	5.00K
Monaghan Capital Fund	0.07	-55.17%	1.00K

Trending Stocks

Name	Last	Chg. %	Vol.
Bank of Nova Scotia	58.15	-2.37%	8.34M
Toronto Dominion Bank	79.65	-0.95%	16.74M
Canopy Growth	0.93	-8.82%	7.42M
BCE Inc	49.88	-0.50%	3.46M
Canadian Imperial Bank	50.36	-2.14%	2.74M

Popular Searches

Please try another search

Paxmedica Inc (PXMD)

PXMD Historical Data

Trending Stocks