Sign In  |  Register  |  About Sunnyvale  |  Contact Us

Sunnyvale, CA
September 01, 2020 10:10am
7-Day Forecast | Traffic

  • Search Hotels in Sunnyvale

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Paxmedica Inc (NQ: PXMD )

0.7398 +0.0356 (+5.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2023 2.110 2.120 1.860 1.910 701,393 -0.22(-10.33%)
Mar 30, 2023 2.300 2.376 2.050 2.130 799,917 -0.17(-7.39%)
Mar 29, 2023 2.160 2.340 2.100 2.300 751,357 +0.17(+7.98%)
Mar 28, 2023 2.250 2.300 2.050 2.130 755,554 -0.07(-3.18%)
Mar 27, 2023 2.030 2.240 1.960 2.200 1,365,764 +0.32(+17.02%)
Mar 24, 2023 1.900 1.930 1.720 1.880 572,224 -0.12(-6.00%)
Mar 23, 2023 1.880 2.180 1.880 2.000 1,979,185 +0.24(+13.64%)
Mar 22, 2023 2.530 2.530 1.740 1.760 2,246,443 -0.77(-30.43%)
Mar 21, 2023 2.590 2.690 2.370 2.530 1,656,525 -0.06(-2.32%)
Mar 20, 2023 2.770 2.770 2.260 2.590 1,287,327 -0.04(-1.52%)
Mar 17, 2023 2.670 2.850 2.410 2.630 14,143,098 +0.40(+17.94%)
Mar 16, 2023 2.350 2.450 2.180 2.230 542,454 -0.05(-2.19%)
Mar 15, 2023 2.330 2.370 1.920 2.280 1,922,855 +0.10(+4.59%)
Mar 14, 2023 1.970 2.810 1.970 2.180 19,589,628 +0.39(+21.79%)
Mar 13, 2023 1.650 1.800 1.580 1.790 306,228 +0.14(+8.48%)
Mar 10, 2023 1.670 1.870 1.560 1.650 1,306,365 +0.12(+7.84%)
Mar 09, 2023 1.470 1.540 1.420 1.530 353,798 +0.11(+7.75%)
Mar 08, 2023 1.500 1.530 1.420 1.420 380,057 -0.04(-2.74%)
Mar 07, 2023 1.660 1.675 1.450 1.460 338,681 -0.20(-12.05%)
Mar 06, 2023 1.900 1.900 1.660 1.660 188,656 -0.19(-10.27%)
Mar 03, 2023 1.980 1.980 1.840 1.850 208,958 -0.09(-4.64%)
Mar 02, 2023 2.090 2.090 1.870 1.940 173,958 -0.20(-9.35%)
Mar 01, 2023 2.130 2.200 2.070 2.140 89,095 +0.06(+2.88%)
Feb 28, 2023 2.000 2.120 1.920 2.080 102,230 +0.17(+8.90%)
Feb 27, 2023 1.970 1.980 1.860 1.910 58,479 -0.02(-1.04%)
Feb 24, 2023 1.960 2.050 1.927 1.930 59,867 +0.00(+0.00%)
Feb 23, 2023 2.100 2.130 1.870 1.930 219,840 -0.17(-8.10%)
Feb 22, 2023 2.150 2.229 2.060 2.100 89,091 -0.02(-0.94%)
Feb 21, 2023 2.160 2.240 2.100 2.120 38,585 -0.04(-1.85%)
Feb 17, 2023 2.190 2.260 2.120 2.160 103,323 -0.07(-3.14%)
Feb 16, 2023 2.380 2.420 2.190 2.230 131,856 -0.16(-6.69%)
Feb 15, 2023 2.220 2.580 2.140 2.390 335,772 +0.19(+8.64%)
Feb 14, 2023 2.320 2.374 2.100 2.200 231,517 -0.12(-5.17%)
Feb 13, 2023 2.560 2.600 2.230 2.320 284,040 -0.22(-8.66%)
Feb 10, 2023 2.900 2.900 2.500 2.540 271,828 -0.42(-14.19%)
Feb 09, 2023 3.300 3.333 2.670 2.960 385,159 -0.34(-10.30%)
Feb 08, 2023 3.650 3.920 3.210 3.300 617,751 -0.32(-8.84%)
Feb 07, 2023 3.270 3.690 3.210 3.620 720,332 +0.27(+8.06%)
Feb 06, 2023 3.250 3.480 3.030 3.350 568,219 -0.03(-0.89%)
Feb 03, 2023 3.690 4.070 3.060 3.380 12,200,630 +0.28(+9.03%)
Feb 02, 2023 2.750 3.810 2.715 3.100 2,435,429 +0.33(+11.91%)
Feb 01, 2023 2.670 2.820 2.530 2.770 291,925 +0.07(+2.59%)
Jan 31, 2023 2.670 2.750 2.460 2.700 295,825 +0.12(+4.65%)
Jan 30, 2023 2.410 2.760 2.350 2.580 269,440 +0.15(+6.17%)
Jan 27, 2023 2.730 2.730 2.340 2.430 374,655 -0.27(-10.00%)
Jan 26, 2023 3.100 3.180 2.550 2.700 644,189 -0.38(-12.34%)
Jan 25, 2023 3.500 3.527 3.050 3.080 428,841 -0.38(-10.98%)
Jan 24, 2023 2.930 3.740 2.810 3.460 2,009,175 +0.60(+20.98%)
Jan 23, 2023 2.950 2.980 2.790 2.860 295,759 -0.04(-1.38%)
Jan 20, 2023 2.890 3.150 2.484 2.900 804,656 +0.14(+5.07%)
Jan 19, 2023 2.610 2.900 2.560 2.760 556,794 +0.13(+4.94%)
Jan 18, 2023 2.990 3.150 2.565 2.630 673,321 -0.30(-10.24%)
Jan 17, 2023 2.530 3.000 2.390 2.930 1,011,043 +0.42(+16.73%)
Jan 13, 2023 2.670 3.070 2.429 2.510 1,097,842 -0.03(-1.18%)
Jan 12, 2023 2.260 2.760 2.210 2.540 742,385 +0.32(+14.41%)
Jan 11, 2023 2.370 2.376 2.122 2.220 174,693 -0.16(-6.72%)
Jan 10, 2023 2.560 2.580 2.300 2.380 192,430 -0.09(-3.64%)
Jan 09, 2023 2.400 2.599 2.060 2.470 350,051 +0.11(+4.66%)
Jan 06, 2023 2.210 2.410 2.120 2.360 234,046 +0.09(+3.96%)
Jan 05, 2023 2.100 2.330 1.930 2.270 269,399 +0.11(+5.09%)
Jan 04, 2023 2.010 2.213 1.920 2.160 181,848 +0.24(+12.50%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Sunnyvale.com & California Media Partners, LLC. All rights reserved.