Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
43.30
+1.93 (4.67%)
Jun 5, 2025, 12:12 PM - Market open
PRAX Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Jun 5, 2025 | 40.79 | 40.79 | 40.79 | 40.79 | - | -1.41% | 2,512 |
Jun 4, 2025 | 41.26 | 42.67 | 40.93 | 41.37 | 41.37 | 0.41% | 482,781 |
Jun 3, 2025 | 39.90 | 41.27 | 39.00 | 41.20 | 41.20 | 3.47% | 244,036 |
Jun 2, 2025 | 39.00 | 40.30 | 37.55 | 39.82 | 39.82 | 3.29% | 242,260 |
May 30, 2025 | 38.19 | 38.79 | 36.30 | 38.55 | 38.55 | 0.26% | 342,490 |
May 29, 2025 | 37.48 | 38.90 | 36.85 | 38.45 | 38.45 | 3.83% | 164,096 |
May 28, 2025 | 35.98 | 37.55 | 35.21 | 37.03 | 37.03 | 2.58% | 234,065 |
May 27, 2025 | 38.25 | 38.50 | 35.94 | 36.10 | 36.10 | -3.86% | 225,563 |
May 23, 2025 | 37.36 | 37.85 | 36.64 | 37.55 | 37.55 | -1.98% | 172,946 |
May 22, 2025 | 37.27 | 38.86 | 36.85 | 38.31 | 38.31 | 1.67% | 238,021 |
May 21, 2025 | 39.21 | 39.74 | 37.12 | 37.68 | 37.68 | -5.09% | 245,832 |
May 20, 2025 | 37.15 | 39.70 | 36.66 | 39.70 | 39.70 | 6.29% | 360,633 |
May 19, 2025 | 36.43 | 37.88 | 35.65 | 37.35 | 37.35 | 0.89% | 329,152 |
May 16, 2025 | 37.26 | 37.71 | 36.88 | 37.02 | 37.02 | -0.48% | 267,491 |
May 15, 2025 | 37.32 | 37.51 | 35.87 | 37.20 | 37.20 | 0.27% | 312,550 |
May 14, 2025 | 37.64 | 37.96 | 35.41 | 37.10 | 37.10 | -0.59% | 277,328 |
May 13, 2025 | 38.36 | 38.36 | 36.73 | 37.32 | 37.32 | -2.86% | 273,222 |
May 12, 2025 | 39.36 | 40.01 | 37.91 | 38.42 | 38.42 | 0.18% | 333,707 |
May 9, 2025 | 38.05 | 39.40 | 37.97 | 38.35 | 38.35 | 0.76% | 250,805 |
May 8, 2025 | 38.18 | 38.97 | 36.63 | 38.06 | 38.06 | -0.08% | 301,628 |
May 7, 2025 | 36.09 | 38.63 | 35.18 | 38.09 | 38.09 | 8.30% | 660,499 |
May 6, 2025 | 38.13 | 38.42 | 34.89 | 35.17 | 35.17 | -9.73% | 478,100 |
May 5, 2025 | 40.89 | 40.89 | 38.74 | 38.96 | 38.96 | -3.18% | 431,998 |
May 2, 2025 | 38.76 | 40.84 | 38.21 | 40.24 | 40.24 | 5.73% | 512,748 |
May 1, 2025 | 37.44 | 39.21 | 36.61 | 38.06 | 38.06 | 1.12% | 277,391 |
Apr 30, 2025 | 37.17 | 39.00 | 35.76 | 37.64 | 37.64 | 1.18% | 589,432 |
Apr 29, 2025 | 36.26 | 37.72 | 35.42 | 37.20 | 37.20 | 2.17% | 401,956 |
Apr 28, 2025 | 35.86 | 37.01 | 35.34 | 36.41 | 36.41 | 1.14% | 284,295 |
Apr 25, 2025 | 35.36 | 36.86 | 34.85 | 36.00 | 36.00 | - | 300,541 |
Apr 24, 2025 | 36.43 | 36.49 | 34.94 | 36.00 | 36.00 | -1.61% | 287,238 |
Apr 23, 2025 | 37.12 | 37.97 | 36.25 | 36.59 | 36.59 | 1.70% | 544,947 |
Apr 22, 2025 | 35.79 | 37.09 | 35.53 | 35.98 | 35.98 | 1.81% | 501,929 |
Apr 21, 2025 | 33.48 | 36.70 | 32.78 | 35.34 | 35.34 | 4.59% | 558,769 |
Apr 17, 2025 | 29.78 | 34.00 | 29.47 | 33.79 | 33.79 | 13.29% | 450,998 |
Apr 16, 2025 | 29.22 | 29.88 | 28.79 | 29.83 | 29.83 | 0.52% | 357,732 |
Apr 15, 2025 | 29.73 | 30.57 | 29.48 | 29.67 | 29.67 | -0.27% | 601,600 |
Apr 14, 2025 | 30.36 | 30.88 | 28.91 | 29.75 | 29.75 | 0.03% | 408,202 |
Apr 11, 2025 | 28.12 | 29.94 | 28.12 | 29.74 | 29.74 | 4.46% | 415,825 |
Apr 10, 2025 | 29.80 | 30.18 | 28.08 | 28.47 | 28.47 | -7.71% | 958,926 |
Apr 9, 2025 | 27.64 | 30.95 | 26.70 | 30.85 | 30.85 | 7.87% | 1,037,400 |
Apr 8, 2025 | 33.99 | 33.99 | 28.33 | 28.60 | 28.60 | -9.29% | 991,715 |
Apr 7, 2025 | 30.44 | 34.05 | 30.00 | 31.53 | 31.53 | -3.43% | 728,173 |
Apr 4, 2025 | 32.38 | 34.24 | 31.44 | 32.65 | 32.65 | -1.95% | 413,178 |
Apr 3, 2025 | 35.01 | 36.75 | 32.78 | 33.30 | 33.30 | -10.27% | 331,664 |
Apr 2, 2025 | 35.14 | 37.91 | 34.69 | 37.11 | 37.11 | 3.46% | 545,085 |
Apr 1, 2025 | 37.80 | 37.80 | 34.30 | 35.87 | 35.87 | -5.28% | 770,043 |
Mar 31, 2025 | 38.41 | 39.35 | 36.43 | 37.87 | 37.87 | -2.04% | 871,530 |
Mar 28, 2025 | 38.94 | 39.60 | 38.13 | 38.66 | 38.66 | -0.49% | 414,931 |
Mar 27, 2025 | 38.12 | 39.34 | 37.08 | 38.85 | 38.85 | 1.73% | 386,524 |
Mar 26, 2025 | 35.65 | 38.26 | 33.10 | 38.19 | 38.19 | 6.50% | 836,539 |