Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
33.70
-3.41 (-9.19%)
Apr 3, 2025, 11:33 AM EDT - Market open
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 3, 2025 | 35.68 | 36.75 | 32.88 | 33.00 | - | -11.08% | 71,807 |
| 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 |
| Mar 25, 2025 | 37.34 | 38.00 | 35.52 | 35.86 | 35.86 | -4.91% | 300,837 |
| Mar 24, 2025 | 37.65 | 39.22 | 36.54 | 37.71 | 37.71 | 1.59% | 315,713 |
| Mar 21, 2025 | 36.89 | 38.15 | 36.36 | 37.12 | 37.12 | -1.51% | 268,652 |
| Mar 20, 2025 | 38.36 | 39.22 | 37.58 | 37.69 | 37.69 | -2.41% | 231,084 |
| Mar 19, 2025 | 36.82 | 38.73 | 35.55 | 38.62 | 38.62 | 4.89% | 670,059 |
| Mar 18, 2025 | 38.54 | 39.50 | 36.37 | 36.82 | 36.82 | -5.42% | 418,443 |
| Mar 17, 2025 | 38.28 | 39.72 | 37.36 | 38.93 | 38.93 | 1.70% | 365,357 |
| Mar 14, 2025 | 37.75 | 38.61 | 37.26 | 38.28 | 38.28 | 2.65% | 240,734 |
| Mar 13, 2025 | 38.47 | 39.34 | 36.55 | 37.29 | 37.29 | -3.32% | 455,627 |
| Mar 12, 2025 | 38.60 | 39.44 | 37.95 | 38.57 | 38.57 | 2.58% | 448,809 |
| Mar 11, 2025 | 36.06 | 37.72 | 35.26 | 37.60 | 37.60 | 3.84% | 446,702 |
| Mar 10, 2025 | 37.96 | 38.37 | 34.91 | 36.21 | 36.21 | -5.95% | 679,506 |
| Mar 7, 2025 | 37.56 | 39.43 | 36.82 | 38.50 | 38.50 | 1.66% | 836,656 |
| Mar 6, 2025 | 36.23 | 38.04 | 34.76 | 37.87 | 37.87 | 0.05% | 694,771 |
| Mar 5, 2025 | 36.92 | 38.07 | 35.14 | 37.85 | 37.85 | 4.53% | 651,830 |
| Mar 4, 2025 | 33.00 | 37.63 | 30.01 | 36.21 | 36.21 | 7.93% | 897,506 |
| Mar 3, 2025 | 38.61 | 39.53 | 33.54 | 33.55 | 33.55 | -13.08% | 1,190,027 |
| Feb 28, 2025 | 39.73 | 42.55 | 37.60 | 38.60 | 38.60 | -40.64% | 3,201,436 |
| Feb 27, 2025 | 68.63 | 68.87 | 65.00 | 65.03 | 65.03 | -4.91% | 256,658 |
| Feb 26, 2025 | 68.86 | 70.65 | 67.23 | 68.39 | 68.39 | 2.24% | 270,912 |
| Feb 25, 2025 | 67.00 | 68.93 | 65.57 | 66.89 | 66.89 | 0.27% | 355,986 |
| Feb 24, 2025 | 74.23 | 74.23 | 65.98 | 66.71 | 66.71 | -10.44% | 557,282 |
| Feb 21, 2025 | 80.56 | 80.96 | 74.30 | 74.49 | 74.49 | -6.35% | 496,981 |
| Feb 20, 2025 | 80.40 | 80.56 | 76.26 | 79.54 | 79.54 | -1.90% | 330,124 |
| Feb 19, 2025 | 80.15 | 84.72 | 80.15 | 81.08 | 81.08 | 3.09% | 467,793 |
| Feb 18, 2025 | 90.78 | 91.60 | 76.00 | 78.65 | 78.65 | -13.35% | 572,276 |
| Feb 14, 2025 | 87.21 | 91.83 | 85.59 | 90.77 | 90.77 | 4.74% | 616,846 |
| Feb 13, 2025 | 86.44 | 87.63 | 82.72 | 86.66 | 86.66 | 1.48% | 415,063 |
| Feb 12, 2025 | 81.27 | 86.28 | 80.32 | 85.40 | 85.40 | 1.38% | 352,200 |
| Feb 11, 2025 | 84.98 | 85.09 | 78.51 | 84.24 | 84.24 | -0.72% | 414,071 |
| Feb 10, 2025 | 88.75 | 88.75 | 83.00 | 84.85 | 84.85 | -2.34% | 314,147 |
| Feb 7, 2025 | 87.16 | 88.40 | 85.75 | 86.88 | 86.88 | -0.61% | 390,408 |
| Feb 6, 2025 | 88.39 | 90.33 | 85.47 | 87.41 | 87.41 | -0.93% | 422,465 |
| Feb 5, 2025 | 83.30 | 88.26 | 81.72 | 88.23 | 88.23 | 5.68% | 525,308 |
| Feb 4, 2025 | 80.32 | 84.42 | 78.98 | 83.49 | 83.49 | 4.02% | 347,548 |
| Feb 3, 2025 | 75.55 | 82.07 | 74.06 | 80.26 | 80.26 | 4.85% | 368,386 |
| Jan 31, 2025 | 76.46 | 77.65 | 73.50 | 76.55 | 76.55 | 0.46% | 341,840 |
| Jan 30, 2025 | 74.61 | 76.55 | 74.24 | 76.20 | 76.20 | 2.95% | 357,392 |
| Jan 29, 2025 | 74.98 | 76.51 | 73.63 | 74.02 | 74.02 | -1.78% | 236,462 |
| Jan 28, 2025 | 73.41 | 75.83 | 73.41 | 75.36 | 75.36 | 2.81% | 128,470 |
| Jan 27, 2025 | 76.00 | 77.59 | 70.80 | 73.30 | 73.30 | -4.94% | 346,320 |
| Jan 24, 2025 | 77.65 | 78.61 | 76.29 | 77.11 | 77.11 | -0.63% | 332,939 |
| Jan 23, 2025 | 78.94 | 79.02 | 76.71 | 77.60 | 77.60 | -2.50% | 401,486 |