Skip to main content
PaxMedica, Inc. (PXMD)
OTCMKTS · Delayed Price · Currency is USD
0.0780
+0.0040 (5.41%)
Dec 20, 2024, 4:00 PM EST

PaxMedica Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 20, 20240.080.080.070.080.084.97%11,308
Dec 19, 20240.080.080.070.070.07-2.76%7,820
Dec 18, 20240.080.080.070.080.085.69%8,329
Dec 17, 20240.090.090.070.070.07-8.46%54,590
Dec 16, 20240.070.090.060.080.0812.36%39,540
Dec 13, 20240.060.070.060.070.0716.67%26,482
Dec 12, 20240.070.080.060.060.06-14.41%253,772
Dec 11, 20240.100.110.070.070.07-28.47%80,403
Dec 10, 20240.070.100.070.100.1032.29%56,886
Dec 9, 20240.100.100.070.070.07-18.01%54,455
Dec 6, 20240.100.100.080.090.09-9.65%33,852
Dec 5, 20240.090.110.090.100.10-36,985
Dec 4, 20240.110.110.080.100.101.01%23,796
Dec 3, 20240.110.110.080.100.10-6.60%23,841
Dec 2, 20240.080.110.070.110.1111.58%28,782
Nov 29, 20240.100.100.100.100.10-1.96%9,267
Nov 27, 20240.070.110.070.100.1032.56%58,314
Nov 26, 20240.070.100.070.070.07-12.03%32,633
Nov 25, 20240.070.100.070.080.08-16.48%13,140
Nov 22, 20240.070.100.070.100.1042.14%27,171
Nov 21, 20240.090.100.070.070.07-33.21%92,904
Nov 20, 20240.070.100.070.100.104.80%2,769
Nov 19, 20240.100.100.100.100.10-4.58%1,133
Nov 18, 20240.100.110.100.100.1090.55%55,377
Nov 15, 20240.110.110.060.060.06-50.50%26,154
Nov 14, 20240.110.110.090.110.1110.97%3,011
Nov 13, 20240.110.110.080.100.1015.88%17,612
Nov 12, 20240.110.110.090.090.09-18.10%78,404
Nov 11, 20240.080.110.080.110.110.03%5,081
Nov 8, 20240.100.110.100.110.11-4.98%25,297
Nov 7, 20240.090.110.090.110.11-7,078
Nov 6, 20240.100.120.090.110.11-5.85%41,423
Nov 5, 20240.120.120.100.120.12-0.08%12,573
Nov 4, 20240.120.120.120.120.121.03%530
Nov 1, 20240.120.120.100.120.128.96%27,273
Oct 31, 20240.080.120.080.110.117.74%2,607
Oct 30, 20240.100.120.090.100.10-4.33%4,513
Oct 29, 20240.100.120.100.100.104.00%14,524
Oct 28, 20240.090.100.090.100.10-20,306
Oct 25, 20240.140.140.090.100.10-25.93%878,620
Oct 24, 20240.140.140.130.140.143.85%869
Oct 23, 20240.150.150.130.130.13-1.52%24,246
Oct 22, 20240.140.150.130.130.13-0.74%50,991
Oct 21, 20240.150.150.120.130.13-5.01%121,444
Oct 18, 20240.140.150.120.140.147.53%117,347
Oct 17, 20240.140.160.130.130.13-3.56%169,650
Oct 16, 20240.150.150.120.140.146.93%62,331
Oct 15, 20240.100.130.100.130.132.43%7,746
Oct 14, 20240.100.130.100.120.126.54%4,011
Oct 11, 20240.120.140.100.120.12-10.95%46,752
Oct 10, 20240.130.140.100.130.1312.96%43,203
Oct 9, 20240.140.140.100.120.12-16.36%54,941
Oct 8, 20240.130.150.060.140.14-2.14%109,841
Oct 7, 20240.130.150.130.140.1416.50%15,072
Oct 4, 20240.140.150.120.120.12-13.86%157,635
Oct 3, 20240.110.140.110.140.1440.00%86,356
Oct 2, 20240.100.120.100.100.10-30,337
Oct 1, 20240.100.100.100.100.10-9.09%326
Sep 30, 20240.120.120.100.110.11-41,075
Sep 27, 20240.120.120.110.110.11-5.98%14,349
Sep 26, 20240.110.120.100.120.12-2.17%53,163
Sep 25, 20240.100.150.100.120.1219.60%227,394
Sep 24, 20240.090.120.090.100.1011.11%27,159
Sep 23, 20240.100.110.080.090.09-6.07%32,604
Sep 20, 20240.110.110.070.100.10-1.02%2,718
Sep 19, 20240.110.110.070.100.1011.70%19,348
Sep 18, 20240.090.110.090.090.09-9.72%25,031
Sep 17, 20240.090.100.090.100.1019.33%16,079
Sep 16, 20240.080.080.070.080.083.27%62,227
Sep 13, 20240.080.080.070.080.08-6.48%19,120
Sep 12, 20240.080.080.070.080.084.12%5,485
Sep 11, 20240.070.080.070.080.084.93%7,576
Sep 10, 20240.070.080.070.080.08-8.59%82,224
Sep 9, 20240.090.100.070.080.08-15.50%809,799
Sep 6, 20240.100.100.080.100.10-7.76%120,154
Sep 5, 20240.110.110.080.110.118.08%351,152
Sep 4, 20240.150.150.090.100.10-1.00%365,102
Sep 3, 20240.200.200.100.100.10-53.48%1,163,490
Aug 30, 20240.210.210.210.210.213.00%730
Aug 29, 20240.200.210.200.210.210.33%7,287
Aug 28, 20240.210.210.210.210.21-5.41%7,082
Aug 27, 20240.220.220.220.220.224.71%1,478
Aug 26, 20240.220.220.210.210.21-0.47%18,762
Aug 23, 20240.220.220.210.210.21-11.91%2,636
Aug 22, 20240.210.250.210.240.2411.10%6,494
Aug 21, 20240.260.260.220.220.222.47%24,261
Aug 20, 20240.220.250.210.210.21-0.28%4,479
Aug 19, 20240.210.230.210.210.21-13,429
Aug 16, 20240.210.260.210.210.21-10.98%31,309
Aug 15, 20240.220.250.210.240.243.36%15,374
Aug 14, 20240.240.260.210.230.239.09%15,614
Aug 13, 20240.240.260.210.210.21-13,244
Aug 12, 20240.210.230.210.210.21-0.38%8,215
Aug 9, 20240.230.250.210.210.21-4.11%25,268
Aug 8, 20240.210.240.210.220.22-4.31%16,461
Aug 7, 20240.210.240.200.230.23-8.02%16,319
Aug 6, 20240.210.250.210.250.258.62%19,543
Aug 5, 20240.230.250.210.230.23-4.96%20,610
Aug 2, 20240.230.260.230.240.24-7.51%3,119
Aug 1, 20240.270.270.230.260.269.09%11,199