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 (%)
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.