Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
274.42
-1.98 (-0.72%)
Dec 16, 2025, 2:56 PM EST - Market open
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 270.98 | 282.00 | 269.77 | 274.13 | - | -0.82% | 268,434 |
| Dec 15, 2025 | 272.46 | 282.99 | 270.55 | 276.40 | 276.40 | 2.83% | 648,609 |
| Dec 12, 2025 | 263.98 | 274.35 | 263.84 | 268.80 | 268.80 | 0.57% | 402,786 |
| Dec 11, 2025 | 261.40 | 271.69 | 252.20 | 267.28 | 267.28 | 2.18% | 513,978 |
| Dec 10, 2025 | 255.71 | 265.00 | 251.00 | 261.58 | 261.58 | 1.34% | 482,858 |
| Dec 9, 2025 | 271.00 | 278.44 | 256.50 | 258.13 | 258.13 | -4.74% | 597,788 |
| Dec 8, 2025 | 256.92 | 278.00 | 256.71 | 270.98 | 270.98 | 9.27% | 1,590,046 |
| Dec 5, 2025 | 241.00 | 277.44 | 240.41 | 247.99 | 247.99 | 30.54% | 2,892,090 |
| Dec 4, 2025 | 185.87 | 199.53 | 180.93 | 189.97 | 189.97 | 2.05% | 942,791 |
| Dec 3, 2025 | 181.00 | 190.76 | 180.46 | 186.15 | 186.15 | 3.93% | 685,180 |
| Dec 2, 2025 | 185.12 | 190.40 | 171.20 | 179.12 | 179.12 | -2.95% | 884,690 |
| Dec 1, 2025 | 193.44 | 195.58 | 183.17 | 184.56 | 184.56 | -6.06% | 1,267,105 |
| Nov 28, 2025 | 190.36 | 199.47 | 188.01 | 196.46 | 196.46 | 4.20% | 707,988 |
| Nov 26, 2025 | 183.71 | 190.54 | 181.76 | 188.54 | 188.54 | 2.33% | 677,874 |
| Nov 25, 2025 | 191.59 | 192.29 | 183.55 | 184.25 | 184.25 | -3.46% | 1,097,970 |
| Nov 24, 2025 | 172.55 | 192.70 | 167.32 | 190.86 | 190.86 | 12.40% | 1,611,912 |
| Nov 21, 2025 | 163.07 | 174.07 | 160.11 | 169.80 | 169.80 | 3.48% | 1,740,748 |
| Nov 20, 2025 | 191.00 | 197.50 | 163.11 | 164.09 | 164.09 | -13.33% | 2,487,680 |
| 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 |