NasdaqGS - Delayed Quote USD

Praxis Precision Medicines, Inc. (PRAX)

54.80 +1.92 (+3.63%)
At close: April 26 at 4:00 PM EDT
54.80 0.00 (0.00%)
After hours: April 26 at 4:16 PM EDT
Currency in USD
Download
Date Open High Low Close
Adj Close
Volume
Apr 26, 2024 53.02 56.45 51.80 54.80 54.80 140,200
Apr 25, 2024 49.86 52.89 48.00 52.88 52.88 137,100
Apr 24, 2024 49.23 51.35 48.56 51.14 51.14 197,100
Apr 23, 2024 47.96 50.42 47.96 48.84 48.84 246,500
Apr 22, 2024 46.13 50.03 45.06 47.78 47.78 662,400
Apr 19, 2024 46.59 48.19 45.60 46.89 46.89 350,100
Apr 18, 2024 50.18 50.42 45.84 46.59 46.59 204,300
Apr 17, 2024 52.67 53.06 47.02 50.78 50.78 271,400
Apr 16, 2024 52.24 53.00 51.21 52.41 52.41 117,400
Apr 15, 2024 55.04 55.04 52.72 53.39 53.39 109,800
Apr 12, 2024 53.59 56.58 52.50 55.16 55.16 147,500
Apr 11, 2024 50.86 54.10 50.02 53.82 53.82 239,000
Apr 10, 2024 51.36 53.10 49.00 50.57 50.57 159,000
Apr 9, 2024 53.70 55.00 52.21 52.71 52.71 140,400
Apr 8, 2024 50.90 55.80 49.00 53.69 53.69 264,000
Apr 5, 2024 52.12 52.67 50.13 50.26 50.26 229,400
Apr 4, 2024 52.93 56.56 50.25 50.74 50.74 208,700
Apr 3, 2024 55.95 56.93 51.82 53.00 53.00 381,900
Apr 2, 2024 57.19 58.56 55.09 55.57 55.57 237,400
Apr 1, 2024 61.19 63.00 56.92 58.60 58.60 507,000
Mar 28, 2024 59.81 64.70 56.37 61.02 61.02 1,776,500
Mar 27, 2024 62.18 62.41 58.11 59.20 59.20 290,900
Mar 26, 2024 60.55 67.21 57.90 62.18 62.18 825,700
Mar 25, 2024 53.56 55.50 50.25 50.50 50.50 105,700
Mar 22, 2024 53.76 54.33 51.53 53.87 53.87 152,500
Mar 21, 2024 56.14 56.77 50.82 52.41 52.41 173,300
Mar 20, 2024 53.31 56.06 51.87 55.88 55.88 153,100
Mar 19, 2024 54.21 55.75 51.84 53.75 53.75 160,400
Mar 18, 2024 56.19 56.33 54.34 54.57 54.57 125,600
Mar 15, 2024 53.28 57.16 52.55 55.14 55.14 450,200
Mar 14, 2024 55.00 55.38 52.74 53.00 53.00 79,200
Mar 13, 2024 54.72 56.50 54.54 55.19 55.19 79,500
Mar 12, 2024 53.08 55.24 51.99 54.52 54.52 89,700
Mar 11, 2024 56.00 56.00 51.88 53.08 53.08 111,300
Mar 8, 2024 57.62 57.77 55.34 55.99 55.99 108,100
Mar 7, 2024 58.16 59.97 55.95 56.40 56.40 99,400
Mar 6, 2024 55.03 58.28 52.59 58.16 58.16 163,300
Mar 5, 2024 56.00 56.49 51.46 53.68 53.68 144,700
Mar 4, 2024 50.47 56.06 50.33 54.71 54.71 160,900
Mar 1, 2024 46.78 50.27 46.07 49.54 49.54 51,400
Feb 29, 2024 47.50 48.45 45.24 46.78 46.78 36,600
Feb 28, 2024 48.84 50.51 46.68 47.72 47.72 70,400
Feb 27, 2024 47.50 51.35 47.50 48.84 48.84 114,900
Feb 26, 2024 41.41 48.38 40.58 47.51 47.51 222,600
Feb 23, 2024 40.96 42.81 40.05 41.64 41.64 84,700
Feb 22, 2024 40.41 41.07 39.67 40.33 40.33 49,200
Feb 21, 2024 40.17 40.83 39.58 40.48 40.48 28,900
Feb 20, 2024 41.78 41.94 38.75 40.20 40.20 129,100
Feb 16, 2024 41.31 42.10 40.72 41.81 41.81 131,200
Feb 15, 2024 42.39 43.06 40.04 41.34 41.34 97,400
Feb 14, 2024 42.01 44.28 41.10 42.29 42.29 161,700
Feb 13, 2024 43.04 43.04 41.29 41.29 41.29 218,800
Feb 12, 2024 46.04 48.30 43.74 44.65 44.65 105,700
Feb 9, 2024 44.71 46.11 44.50 45.49 45.49 125,500
Feb 8, 2024 44.54 48.09 44.50 45.04 45.04 104,200
Feb 7, 2024 45.44 45.55 43.31 44.10 44.10 98,100
Feb 6, 2024 41.47 45.89 40.73 44.71 44.71 103,400
Feb 5, 2024 40.01 43.54 40.01 41.28 41.28 74,300
Feb 2, 2024 43.51 43.51 40.65 41.77 41.77 86,900
Feb 1, 2024 44.44 45.00 41.89 43.73 43.73 110,700
Jan 31, 2024 39.36 44.36 39.36 43.63 43.63 160,800
Jan 30, 2024 41.01 41.98 38.29 39.32 39.32 62,900
Jan 29, 2024 37.87 44.33 36.99 40.74 40.74 177,600
Jan 26, 2024 36.99 38.42 36.01 37.45 37.45 106,900
Jan 25, 2024 37.06 37.85 35.45 36.98 36.98 86,600
Jan 24, 2024 39.15 39.48 35.72 37.19 37.19 165,600
Jan 23, 2024 40.05 41.05 36.75 38.43 38.43 231,500
Jan 22, 2024 36.90 38.82 36.69 38.82 38.82 138,000
Jan 19, 2024 39.12 39.91 35.79 37.42 37.42 147,900
Jan 18, 2024 39.59 39.65 36.54 38.91 38.91 158,000
Jan 17, 2024 40.98 41.19 36.51 39.01 39.01 303,200
Jan 16, 2024 42.26 42.44 39.82 41.15 41.15 211,000
Jan 12, 2024 42.99 45.98 42.18 43.37 43.37 318,800
Jan 11, 2024 37.26 43.50 37.26 43.49 43.49 710,200
Jan 10, 2024 41.98 41.98 34.36 38.95 38.95 593,300
Jan 9, 2024 32.25 40.25 31.26 39.30 39.30 789,300
Jan 8, 2024 26.12 34.95 26.11 31.45 31.45 351,200
Jan 5, 2024 27.80 28.47 23.54 25.19 25.19 240,800
Jan 4, 2024 23.74 28.09 23.68 27.12 27.12 219,500
Jan 3, 2024 21.17 24.00 20.50 24.00 24.00 174,100
Jan 2, 2024 22.24 22.66 20.80 20.90 20.90 75,300
Dec 29, 2023 20.66 22.65 19.61 22.28 22.28 90,800
Dec 28, 2023 23.12 23.48 21.41 21.41 21.41 25,200
Dec 27, 2023 22.84 22.99 21.17 22.97 22.97 66,500
Dec 26, 2023 20.04 23.00 19.65 22.74 22.74 64,600
Dec 22, 2023 19.86 20.50 19.77 20.36 20.36 65,100
Dec 21, 2023 18.50 20.30 18.09 19.86 19.86 195,400
Dec 20, 2023 16.93 18.30 16.46 18.09 18.09 116,500
Dec 19, 2023 16.08 17.50 16.08 17.00 17.00 220,500
Dec 18, 2023 15.65 16.44 15.46 16.27 16.27 31,400
Dec 15, 2023 16.35 16.40 14.77 15.46 15.46 139,900
Dec 14, 2023 16.80 17.53 16.21 16.45 16.45 58,900
Dec 13, 2023 17.19 17.45 16.56 16.76 16.76 38,400
Dec 12, 2023 17.13 17.41 16.30 16.95 16.95 45,000
Dec 11, 2023 18.07 18.07 16.15 16.97 16.97 43,200
Dec 8, 2023 17.59 18.10 16.59 16.83 16.83 40,500
Dec 7, 2023 18.28 18.47 17.80 17.98 17.98 53,200
Dec 6, 2023 18.22 18.31 17.73 18.16 18.16 37,100
Dec 5, 2023 16.00 17.76 15.30 17.68 17.68 48,000
Dec 4, 2023 16.80 17.58 15.95 16.16 16.16 67,800
Dec 1, 2023 18.05 18.05 16.72 17.56 17.56 64,800
Nov 30, 2023 17.09 18.50 17.02 18.20 18.20 52,200
Nov 29, 2023 1:15 Stock Splits
Nov 29, 2023 15.47 18.06 15.01 17.43 17.43 126,300
Nov 28, 2023 17.55 17.85 16.05 16.50 16.50 33,480
Nov 27, 2023 17.70 18.90 17.63 18.15 18.15 18,293
Nov 24, 2023 16.65 18.60 16.65 17.70 17.70 11,033
Nov 22, 2023 16.80 17.55 16.35 16.95 16.95 18,913
Nov 21, 2023 18.00 18.30 15.90 16.05 16.05 60,487
Nov 20, 2023 15.45 18.90 15.45 18.45 18.45 36,767
Nov 17, 2023 14.25 15.60 14.25 15.45 15.45 15,960
Nov 16, 2023 14.85 15.45 13.98 14.41 14.41 40,540
Nov 15, 2023 13.50 15.15 13.50 14.55 14.55 20,220
Nov 14, 2023 13.05 14.69 13.05 13.77 13.77 12,320
Nov 13, 2023 14.60 14.84 13.01 13.05 13.05 28,980
Nov 10, 2023 14.55 15.15 13.50 14.70 14.70 41,093
Nov 9, 2023 15.15 16.05 14.25 14.72 14.72 26,333
Nov 8, 2023 16.20 16.20 14.40 15.00 15.00 15,980
Nov 7, 2023 16.05 16.35 15.30 15.75 15.75 19,820
Nov 6, 2023 16.80 16.80 14.77 14.79 14.79 30,767
Nov 3, 2023 14.70 16.80 14.48 16.80 16.80 31,447
Nov 2, 2023 14.39 15.15 14.25 15.15 15.15 18,233
Nov 1, 2023 15.60 15.98 13.92 14.37 14.37 25,580
Oct 31, 2023 15.15 15.75 14.85 15.45 15.45 33,573
Oct 30, 2023 15.45 15.90 15.15 15.23 15.23 15,420
Oct 27, 2023 16.80 17.48 13.64 15.00 15.00 64,720
Oct 26, 2023 16.05 17.10 15.90 17.10 17.10 14,593
Oct 25, 2023 17.10 17.10 15.75 16.20 16.20 28,440
Oct 24, 2023 16.95 18.08 16.65 16.80 16.80 66,153
Oct 23, 2023 17.85 18.60 16.50 16.80 16.80 37,567
Oct 20, 2023 17.55 19.05 16.50 18.00 18.00 63,640
Oct 19, 2023 18.45 18.60 17.70 17.85 17.85 35,947
Oct 18, 2023 20.10 20.25 18.00 18.75 18.75 50,907
Oct 17, 2023 19.05 21.08 19.05 20.17 20.17 36,020
Oct 16, 2023 20.40 20.63 19.20 19.20 19.20 30,020
Oct 13, 2023 21.30 21.58 20.25 20.40 20.40 37,747
Oct 12, 2023 21.15 21.98 20.40 21.60 21.60 57,267
Oct 11, 2023 21.60 22.58 21.60 22.35 22.35 32,700
Oct 10, 2023 20.70 21.75 20.40 21.30 21.30 29,047
Oct 9, 2023 22.35 22.58 20.77 20.85 20.85 24,620
Oct 6, 2023 25.05 25.60 22.50 22.95 22.95 50,633
Oct 5, 2023 24.00 26.40 24.00 24.75 24.75 65,447
Oct 4, 2023 24.15 24.60 21.67 24.45 24.45 53,773
Oct 3, 2023 24.45 25.20 23.70 24.45 24.45 32,547
Oct 2, 2023 26.70 27.60 21.90 25.05 25.05 123,620
Sep 29, 2023 25.05 26.25 24.30 25.65 25.65 100,807
Sep 28, 2023 22.50 26.25 22.20 24.75 24.75 318,300
Sep 27, 2023 22.20 23.17 21.75 22.35 22.35 21,687
Sep 26, 2023 21.30 22.65 21.30 22.20 22.20 26,540
Sep 25, 2023 21.00 21.83 20.70 21.23 21.23 24,060
Sep 22, 2023 22.20 22.73 21.45 21.60 21.60 29,853
Sep 21, 2023 22.50 22.65 21.60 22.35 22.35 27,940
Sep 20, 2023 23.25 23.63 22.05 22.65 22.65 109,193
Sep 19, 2023 23.25 23.25 21.30 22.20 22.20 83,420
Sep 18, 2023 20.25 22.13 20.25 21.30 21.30 50,587
Sep 15, 2023 19.35 20.85 18.52 20.85 20.85 252,727
Sep 14, 2023 19.80 20.40 19.50 19.65 19.65 32,360
Sep 13, 2023 20.10 20.55 19.50 19.80 19.80 39,807
Sep 12, 2023 19.05 20.85 19.05 20.55 20.55 27,447
Sep 11, 2023 21.00 21.23 19.20 19.20 19.20 34,420
Sep 8, 2023 21.60 21.60 20.55 20.85 20.85 22,027
Sep 7, 2023 20.40 21.90 19.80 21.60 21.60 37,993
Sep 6, 2023 21.15 21.90 20.33 20.55 20.55 42,753
Sep 5, 2023 23.55 23.70 21.60 21.75 21.75 44,547
Sep 1, 2023 23.10 23.55 21.89 23.55 23.55 31,187
Aug 31, 2023 21.00 22.50 20.70 22.05 22.05 34,047
Aug 30, 2023 21.75 22.35 20.10 20.85 20.85 64,287
Aug 29, 2023 21.45 22.05 20.55 22.05 22.05 43,567
Aug 28, 2023 22.50 23.70 21.75 21.75 21.75 80,253
Aug 25, 2023 20.25 23.25 20.25 22.50 22.50 110,080
Aug 24, 2023 22.50 22.80 20.25 20.55 20.55 68,620
Aug 23, 2023 20.85 22.80 20.40 22.35 22.35 128,533
Aug 22, 2023 21.75 22.09 19.50 21.00 21.00 68,140
Aug 21, 2023 22.80 24.30 19.35 21.75 21.75 150,593
Aug 18, 2023 19.80 25.80 19.50 21.60 21.60 484,947
Aug 17, 2023 16.95 21.00 15.75 20.10 20.10 421,540
Aug 16, 2023 16.35 17.25 15.75 16.95 16.95 26,140
Aug 15, 2023 16.65 17.25 16.35 16.80 16.80 27,387
Aug 14, 2023 16.20 16.95 15.45 16.95 16.95 23,300
Aug 11, 2023 16.20 17.25 15.60 16.50 16.50 42,520
Aug 10, 2023 14.82 16.35 14.55 16.05 16.05 37,153
Aug 9, 2023 14.25 15.75 13.69 14.55 14.55 25,633
Aug 8, 2023 13.95 14.49 12.90 14.49 14.49 27,313
Aug 7, 2023 14.70 14.70 13.20 13.85 13.85 30,067
Aug 4, 2023 14.70 15.15 14.10 14.40 14.40 17,040
Aug 3, 2023 15.15 15.15 14.10 14.73 14.73 17,793
Aug 2, 2023 14.25 15.00 13.95 15.00 15.00 25,693
Aug 1, 2023 14.40 14.98 13.80 14.37 14.37 16,667
Jul 31, 2023 14.40 15.30 14.40 14.85 14.85 30,667
Jul 28, 2023 13.20 14.84 13.05 14.70 14.70 17,513
Jul 27, 2023 14.10 14.25 12.75 12.99 12.99 31,500
Jul 26, 2023 14.85 14.85 13.80 13.92 13.92 15,613
Jul 25, 2023 15.75 15.75 14.10 14.20 14.20 42,527
Jul 24, 2023 15.90 16.05 15.60 15.60 15.60 21,140
Jul 21, 2023 16.20 16.51 15.60 16.20 16.20 35,540
Jul 20, 2023 17.25 17.25 16.20 16.35 16.35 18,527
Jul 19, 2023 15.75 18.00 15.75 17.25 17.25 46,233
Jul 18, 2023 17.40 17.55 15.75 16.05 16.05 69,480
Jul 17, 2023 18.00 18.00 17.25 17.25 17.25 17,660
Jul 14, 2023 19.80 20.10 17.25 17.25 17.25 30,420
Jul 13, 2023 19.65 20.55 18.75 19.95 19.95 173,520
Jul 12, 2023 19.50 20.25 18.52 19.50 19.50 29,293
Jul 11, 2023 18.75 19.50 18.38 19.50 19.50 34,340
Jul 10, 2023 18.15 19.05 18.00 18.75 18.75 54,307
Jul 7, 2023 17.55 18.15 17.55 18.00 18.00 36,093
Jul 6, 2023 18.30 18.52 17.70 18.00 18.00 44,167
Jul 5, 2023 17.25 19.05 17.25 18.45 18.45 119,220
Jul 3, 2023 17.70 17.94 17.10 17.25 17.25 41,540
Jun 30, 2023 17.25 17.85 17.08 17.25 17.25 65,173
Jun 29, 2023 17.40 18.15 16.80 17.10 17.10 65,833
Jun 28, 2023 16.35 17.70 15.15 17.70 17.70 78,153
Jun 27, 2023 15.90 16.50 15.45 16.05 16.05 37,873
Jun 26, 2023 17.55 17.55 14.49 16.05 16.05 134,893
Jun 23, 2023 17.25 18.30 16.50 17.10 17.10 510,187
Jun 22, 2023 16.20 17.70 15.75 17.25 17.25 96,893
Jun 21, 2023 16.35 16.80 15.00 16.50 16.50 80,687
Jun 20, 2023 16.20 17.25 15.00 16.50 16.50 157,940
Jun 16, 2023 13.80 17.25 13.65 16.05 16.05 378,140
Jun 15, 2023 13.24 14.02 12.90 13.57 13.57 77,587
Jun 14, 2023 14.40 14.40 12.60 12.75 12.75 40,253
Jun 13, 2023 14.43 14.69 13.73 13.99 13.99 42,840
Jun 12, 2023 14.93 15.15 14.10 14.35 14.35 43,880
Jun 9, 2023 16.35 16.50 14.30 14.82 14.82 192,687
Jun 8, 2023 15.15 15.60 15.00 15.15 15.15 28,127
Jun 7, 2023 15.60 15.90 15.15 15.15 15.15 32,633
Jun 6, 2023 16.50 16.65 15.30 15.90 15.90 41,867
Jun 5, 2023 15.60 17.44 15.30 16.50 16.50 110,867
Jun 2, 2023 13.95 15.60 13.80 15.15 15.15 112,960
Jun 1, 2023 12.90 13.47 12.45 13.15 13.15 33,713
May 31, 2023 14.04 14.44 12.90 12.90 12.90 30,720
May 30, 2023 15.00 15.45 12.98 13.02 13.02 48,273
May 26, 2023 15.15 15.30 14.70 15.00 15.00 44,073
May 25, 2023 15.60 15.90 15.15 15.23 15.23 21,147
May 24, 2023 15.30 16.27 15.15 15.90 15.90 28,440
May 23, 2023 15.45 17.10 15.30 16.50 16.50 109,640
May 22, 2023 15.45 16.05 15.45 15.90 15.90 42,320
May 19, 2023 15.60 15.60 15.15 15.45 15.45 24,073
May 18, 2023 15.45 15.75 15.00 15.00 15.00 20,047
May 17, 2023 15.90 16.05 15.45 15.90 15.90 23,467
May 16, 2023 15.75 16.27 15.45 15.75 15.75 30,867
May 15, 2023 15.90 16.35 15.30 16.20 16.20 50,520
May 12, 2023 16.05 16.35 14.77 15.60 15.60 31,547
May 11, 2023 16.35 16.80 15.00 16.05 16.05 232,727
May 10, 2023 16.05 16.50 15.75 16.05 16.05 15,913
May 9, 2023 15.75 15.90 15.45 15.90 15.90 8,747
May 8, 2023 16.35 16.50 15.75 16.05 16.05 15,107
May 5, 2023 15.60 16.35 15.60 16.35 16.35 18,840
May 4, 2023 15.60 15.90 15.15 15.60 15.60 11,440
May 3, 2023 15.45 15.90 15.45 15.60 15.60 10,713
May 2, 2023 16.95 16.95 15.15 15.45 15.45 14,227
May 1, 2023 15.60 17.10 15.15 16.80 16.80 190,007
Apr 28, 2023 15.15 15.90 15.14 15.60 15.60 19,560
Apr 27, 2023 15.30 15.45 14.25 15.07 15.07 32,720

Related Tickers

MRUS Merus N.V.
45.04
+0.24%
 
PCVX Vaxcyte, Inc.
60.72
+1.10%
 
CGEM Cullinan Therapeutics, Inc.
25.30
+31.43%
 
OLMA Olema Pharmaceuticals, Inc.
9.95
+1.22%
 
KALV KalVista Pharmaceuticals, Inc.
10.78
+2.76%
 
LXEO Lexeo Therapeutics, Inc.
12.50
+2.80%
 
CYTK Cytokinetics, Incorporated
65.34
+0.83%
 
CRNX Crinetics Pharmaceuticals, Inc.
42.12
-0.40%
 
IMVT Immunovant, Inc.
27.17
-2.09%
 
IMCR Immunocore Holdings plc
58.46
+0.79%