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 )

0.6883 UNCHANGED
Last Price Updated: 4:00 PM EDT, May 1, 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 (%)
May 01, 2024 0.6883 0 -0.06(-7.61%)
Apr 30, 2024 0.7300 0.7741 0.7300 0.7450 212,701 +0.00(+0.54%)
Apr 29, 2024 0.7300 0.7802 0.7300 0.7410 205,428 +0.00(+0.16%)
Apr 26, 2024 0.7000 0.7715 0.7000 0.7398 499,734 +0.04(+5.06%)
Apr 25, 2024 0.7050 0.7050 0.6779 0.7042 216,619 +0.01(+1.76%)
Apr 24, 2024 0.7160 0.7160 0.6770 0.6920 256,664 -0.02(-3.35%)
Apr 23, 2024 0.7624 0.7679 0.6900 0.7160 735,012 -0.04(-4.83%)
Apr 22, 2024 0.7700 0.8500 0.7523 0.7523 632,314 -0.01(-1.13%)
Apr 19, 2024 0.7300 0.8100 0.7010 0.7609 532,716 -0.00(-0.29%)
Apr 18, 2024 0.7439 0.7935 0.6817 0.7631 714,464 -0.04(-4.60%)
Apr 17, 2024 0.6900 0.8888 0.6018 0.7999 3,031,208 +0.14(+21.20%)
Apr 16, 2024 0.7452 0.7682 0.5500 0.6600 3,854,589 -0.08(-10.81%)
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%)
Feb 01, 2024 0.5300 0.5500 0.4800 0.4999 175,843 -0.02(-3.12%)
Jan 31, 2024 0.4990 0.5584 0.4990 0.5160 277,698 +0.01(+1.18%)
Jan 30, 2024 0.5200 0.5300 0.4900 0.5100 102,644 +0.00(+0.77%)
Jan 29, 2024 0.5000 0.5268 0.4714 0.5061 31,202 +0.01(+1.22%)
Jan 26, 2024 0.4815 0.5301 0.4800 0.5000 73,356 +0.00(+0.40%)
Jan 25, 2024 0.5002 0.5270 0.4800 0.4980 82,889 -0.00(-0.62%)
Jan 24, 2024 0.5500 0.5600 0.4655 0.5011 128,182 -0.04(-8.17%)
Jan 23, 2024 0.5700 0.5672 0.5101 0.5457 42,124 +0.01(+1.06%)
Jan 22, 2024 0.5670 0.5670 0.5055 0.5400 92,681 -0.03(-4.83%)
Jan 19, 2024 0.5810 0.5890 0.5601 0.5674 91,835 -0.02(-3.67%)
Jan 18, 2024 0.6000 0.6000 0.5606 0.5890 123,460 -0.00(-0.64%)
Jan 17, 2024 0.5900 0.6155 0.5631 0.5928 149,218 +0.00(+0.47%)
Jan 16, 2024 0.6500 0.6500 0.5621 0.5900 298,999 -0.04(-6.76%)
Jan 12, 2024 0.6015 0.6598 0.6015 0.6328 115,310 +0.01(+2.05%)
Jan 11, 2024 0.6975 0.6975 0.5945 0.6201 308,064 -0.08(-11.41%)
Jan 10, 2024 0.7042 0.7100 0.6700 0.7000 171,526 -0.01(-1.09%)
Jan 09, 2024 0.7068 0.7299 0.6930 0.7077 64,170 +0.02(+2.51%)
Jan 08, 2024 0.7400 0.7497 0.6900 0.6904 173,612 -0.05(-6.45%)
Jan 05, 2024 0.7400 0.7600 0.7187 0.7380 156,559 +0.01(+1.08%)
Jan 04, 2024 0.7300 0.7674 0.7111 0.7301 111,660 +0.01(+0.70%)
Jan 03, 2024 0.7980 0.7980 0.7200 0.7250 170,686 -0.05(-7.04%)
Jan 02, 2024 0.7548 0.7967 0.7281 0.7799 108,177 +0.02(+3.03%)
Dec 29, 2023 0.7850 0.8099 0.7200 0.7570 277,372 -0.03(-3.96%)
Dec 28, 2023 0.8207 0.8299 0.7531 0.7882 286,729 -0.03(-4.23%)
Dec 27, 2023 0.8197 0.8715 0.7820 0.8230 365,967 -0.06(-6.59%)
Dec 26, 2023 0.8000 1.050 0.7815 0.8811 2,050,976 +0.08(+10.15%)
Dec 22, 2023 0.8199 0.8199 0.7701 0.7999 178,400 -0.00(-0.58%)
Dec 21, 2023 0.7700 0.8282 0.7258 0.8046 601,471 +0.04(+5.04%)
Dec 20, 2023 0.7600 0.8099 0.7606 0.7660 129,294 -0.02(-2.37%)
Dec 19, 2023 0.8100 0.8423 0.7500 0.7846 391,011 -0.02(-2.19%)
Dec 18, 2023 0.7935 0.8183 0.7697 0.8022 205,477 +0.03(+3.51%)
Dec 15, 2023 0.8300 0.8300 0.7200 0.7750 235,956 -0.05(-6.57%)
Dec 14, 2023 0.8275 0.8799 0.8000 0.8295 378,771 -0.01(-1.25%)
Dec 13, 2023 0.6820 0.8448 0.6820 0.8400 986,269 +0.17(+24.98%)
Dec 12, 2023 0.7197 0.7299 0.6384 0.6721 175,825 -0.04(-6.05%)
Dec 11, 2023 0.7198 0.7350 0.6900 0.7154 181,572 +0.02(+3.08%)
Dec 08, 2023 0.7531 0.7600 0.6846 0.6940 484,265 -0.07(-9.28%)
Dec 07, 2023 0.7691 0.7691 0.7225 0.7650 325,340 +0.01(+1.45%)
Dec 06, 2023 0.8250 0.8250 0.7200 0.7541 423,354 -0.01(-1.60%)
Dec 05, 2023 0.8090 0.8321 0.7500 0.7664 587,584 -0.08(-9.12%)
Dec 04, 2023 0.9666 0.9700 0.7250 0.8433 875,907 -0.06(-6.30%)
Dec 01, 2023 0.9300 0.9400 0.8650 0.9000 842,805 -0.02(-2.17%)
Nov 30, 2023 0.9000 0.9800 0.8646 0.9200 1,542,770 +0.06(+6.98%)
Nov 29, 2023 0.9276 0.9319 0.8400 0.8600 884,942 -0.04(-4.44%)
Nov 28, 2023 0.9900 0.9999 0.8968 0.9000 1,514,477 -0.14(-13.46%)
Nov 27, 2023 1.030 1.090 0.9100 1.040 1,527,554 -0.05(-4.59%)
Nov 24, 2023 1.120 1.150 1.010 1.090 4,017,594 +0.07(+6.86%)
Nov 22, 2023 0.9100 1.290 0.8900 1.020 32,659,852 +0.22(+27.50%)
Nov 21, 2023 1.000 1.020 0.7979 0.8000 1,491,944 -0.18(-18.37%)
Nov 20, 2023 1.120 1.150 0.9500 0.9800 4,345,224 -0.77(-44.00%)
Nov 17, 2023 1.750 2.000 1.670 1.750 1,498,651 -0.27(-13.37%)
Nov 16, 2023 2.300 2.340 1.910 2.020 841,134 -0.40(-16.53%)
Nov 15, 2023 2.260 2.500 2.150 2.420 1,279,789 +0.25(+11.52%)
Nov 14, 2023 1.790 4.450 1.770 2.170 16,101,322 +0.46(+26.90%)
Nov 13, 2023 1.800 1.990 1.655 1.710 945,990 -0.21(-10.94%)
Nov 10, 2023 2.330 2.600 1.850 1.920 749,154 -0.47(-19.67%)
Nov 09, 2023 3.370 3.490 2.300 2.390 1,093,100 -1.07(-30.92%)
Nov 08, 2023 4.000 4.180 3.210 3.460 1,197,403 -1.04(-23.11%)
Nov 07, 2023 5.910 10.26 4.370 4.500 35,167,376 +1.45(+47.54%)
Nov 06, 2023 2.850 3.310 2.750 3.050 625,929 +0.45(+17.31%)
Nov 03, 2023 2.580 2.712 2.550 2.600 53,412 +0.02(+0.78%)
Nov 02, 2023 3.070 3.095 2.575 2.580 128,226 -0.54(-17.31%)
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.