Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
164.09
-25.23 (-13.33%)
At close: Nov 20, 2025, 4:00 PM EST
162.51
-1.58 (-0.96%)
After-hours: Nov 20, 2025, 7:31 PM EST
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 20, 2025 | 191.00 | 197.50 | 163.11 | 164.09 | 164.09 | -13.33% | 2,487,623 |
| Nov 19, 2025 | 188.08 | 191.76 | 180.53 | 189.32 | 189.32 | 2.82% | 853,577 |
| Nov 18, 2025 | 194.82 | 195.58 | 181.74 | 184.13 | 184.13 | -6.81% | 707,790 |
| Nov 17, 2025 | 185.84 | 198.43 | 185.32 | 197.58 | 197.58 | 5.99% | 766,933 |
| Nov 14, 2025 | 178.08 | 197.55 | 175.79 | 186.42 | 186.42 | 4.68% | 868,141 |
| Nov 13, 2025 | 184.15 | 184.15 | 177.07 | 178.08 | 178.08 | -3.01% | 542,049 |
| Nov 12, 2025 | 181.48 | 188.53 | 180.48 | 183.61 | 183.61 | 0.03% | 440,657 |
| Nov 11, 2025 | 168.81 | 185.67 | 166.00 | 183.56 | 183.56 | 9.33% | 658,079 |
| Nov 10, 2025 | 169.90 | 174.99 | 160.38 | 167.89 | 167.89 | -0.20% | 453,157 |
| Nov 7, 2025 | 170.17 | 172.00 | 159.74 | 168.22 | 168.22 | -2.40% | 515,001 |
| Nov 6, 2025 | 164.01 | 176.36 | 160.90 | 172.35 | 172.35 | 4.68% | 490,867 |
| Nov 5, 2025 | 169.14 | 173.48 | 154.45 | 164.64 | 164.64 | -4.14% | 1,319,137 |
| Nov 4, 2025 | 180.70 | 186.72 | 171.74 | 171.75 | 171.75 | -5.63% | 668,731 |
| Nov 3, 2025 | 180.49 | 186.68 | 167.03 | 181.99 | 181.99 | -8.44% | 1,738,356 |
| Oct 31, 2025 | 198.16 | 201.99 | 195.50 | 198.76 | 198.76 | -1.11% | 375,743 |
| Oct 30, 2025 | 191.39 | 206.71 | 191.39 | 201.00 | 201.00 | 2.68% | 535,041 |
| Oct 29, 2025 | 198.29 | 198.29 | 191.65 | 195.76 | 195.76 | -1.79% | 631,287 |
| Oct 28, 2025 | 183.52 | 200.00 | 182.00 | 199.33 | 199.33 | 7.20% | 840,924 |
| Oct 27, 2025 | 174.55 | 187.72 | 174.55 | 185.94 | 185.94 | 6.88% | 898,885 |
| Oct 24, 2025 | 180.93 | 181.00 | 168.16 | 173.97 | 173.97 | -2.27% | 526,757 |
| Oct 23, 2025 | 185.00 | 187.38 | 177.52 | 178.01 | 178.01 | -3.48% | 643,473 |
| Oct 22, 2025 | 189.71 | 192.96 | 178.02 | 184.43 | 184.43 | -2.94% | 612,523 |
| Oct 21, 2025 | 178.88 | 191.92 | 176.61 | 190.02 | 190.02 | 8.54% | 1,674,372 |
| Oct 20, 2025 | 190.00 | 190.27 | 164.75 | 175.07 | 175.07 | -7.85% | 1,866,948 |
| Oct 17, 2025 | 178.90 | 203.58 | 178.14 | 189.99 | 189.99 | 16.77% | 4,431,426 |
| Oct 16, 2025 | 158.29 | 205.89 | 156.41 | 162.71 | 162.71 | 183.71% | 13,741,857 |
| Oct 15, 2025 | 52.62 | 57.63 | 52.62 | 57.35 | 57.35 | 9.20% | 341,377 |
| Oct 14, 2025 | 51.81 | 53.30 | 50.56 | 52.52 | 52.52 | 0.34% | 136,244 |
| Oct 13, 2025 | 53.52 | 53.90 | 51.37 | 52.34 | 52.34 | -1.73% | 222,723 |
| Oct 10, 2025 | 54.86 | 55.11 | 51.99 | 53.26 | 53.26 | -2.74% | 245,350 |
| Oct 9, 2025 | 53.98 | 55.04 | 52.25 | 54.76 | 54.76 | 0.87% | 376,834 |
| Oct 8, 2025 | 52.67 | 55.00 | 50.76 | 54.29 | 54.29 | 4.32% | 488,326 |
| Oct 7, 2025 | 51.96 | 52.57 | 50.31 | 52.04 | 52.04 | 2.08% | 491,763 |
| Oct 6, 2025 | 54.62 | 55.79 | 50.76 | 50.98 | 50.98 | -6.25% | 286,987 |
| Oct 3, 2025 | 55.78 | 55.86 | 53.31 | 54.38 | 54.38 | -1.47% | 292,271 |
| Oct 2, 2025 | 53.38 | 55.20 | 52.72 | 55.19 | 55.19 | 4.09% | 305,671 |
| Oct 1, 2025 | 52.74 | 54.61 | 52.26 | 53.02 | 53.02 | 0.04% | 322,874 |
| Sep 30, 2025 | 51.61 | 55.33 | 51.03 | 53.00 | 53.00 | 1.18% | 652,598 |
| Sep 29, 2025 | 52.25 | 53.24 | 50.23 | 52.38 | 52.38 | -0.11% | 401,307 |
| Sep 26, 2025 | 49.40 | 53.73 | 48.64 | 52.44 | 52.44 | 6.48% | 518,446 |
| Sep 25, 2025 | 47.92 | 50.56 | 46.99 | 49.25 | 49.25 | 0.57% | 412,170 |
| Sep 24, 2025 | 48.89 | 50.49 | 47.20 | 48.97 | 48.97 | 0.76% | 557,097 |
| Sep 23, 2025 | 48.26 | 50.00 | 46.61 | 48.60 | 48.60 | 0.56% | 732,387 |
| Sep 22, 2025 | 42.15 | 48.56 | 41.78 | 48.33 | 48.33 | 14.47% | 511,890 |
| Sep 19, 2025 | 44.88 | 45.93 | 42.15 | 42.22 | 42.22 | -6.65% | 625,785 |
| Sep 18, 2025 | 45.53 | 47.98 | 45.00 | 45.23 | 45.23 | 2.73% | 340,311 |
| Sep 17, 2025 | 42.18 | 46.05 | 41.89 | 44.03 | 44.03 | 4.83% | 463,775 |
| Sep 16, 2025 | 40.63 | 42.38 | 40.12 | 42.00 | 42.00 | 3.83% | 277,578 |
| Sep 15, 2025 | 37.94 | 40.58 | 37.25 | 40.45 | 40.45 | 7.28% | 252,074 |
| Sep 12, 2025 | 39.08 | 39.27 | 37.64 | 37.71 | 37.71 | -4.35% | 496,513 |