Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
39.42
-0.81 (-2.01%)
At close: Sep 11, 2025, 4:00 PM EDT
39.42
0.00 (0.00%)
After-hours: Sep 11, 2025, 5:37 PM EDT
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 39.98 | 40.44 | 39.52 | 39.52 | - | -1.76% | 234,787 |
| Sep 10, 2025 | 40.61 | 40.61 | 38.94 | 40.23 | 40.23 | 0.50% | 293,053 |
| Sep 9, 2025 | 40.86 | 41.08 | 38.00 | 40.03 | 40.03 | -1.77% | 720,384 |
| Sep 8, 2025 | 41.94 | 43.15 | 37.19 | 40.75 | 40.75 | -13.02% | 1,508,310 |
| Sep 5, 2025 | 46.58 | 47.83 | 45.82 | 46.85 | 46.85 | 1.65% | 355,258 |
| Sep 4, 2025 | 46.52 | 46.65 | 45.13 | 46.09 | 46.09 | -0.99% | 234,562 |
| Sep 3, 2025 | 44.92 | 47.06 | 44.13 | 46.55 | 46.55 | 3.58% | 393,135 |
| Sep 2, 2025 | 45.10 | 46.05 | 44.45 | 44.94 | 44.94 | -1.32% | 448,099 |
| Aug 29, 2025 | 46.02 | 46.46 | 45.19 | 45.54 | 45.54 | -0.98% | 275,873 |
| Aug 28, 2025 | 47.47 | 48.40 | 45.53 | 45.99 | 45.99 | -1.98% | 195,796 |
| Aug 27, 2025 | 47.90 | 48.93 | 46.31 | 46.92 | 46.92 | -2.05% | 419,899 |
| Aug 26, 2025 | 47.11 | 48.27 | 46.33 | 47.90 | 47.90 | 2.05% | 311,343 |
| Aug 25, 2025 | 48.22 | 49.03 | 46.77 | 46.94 | 46.94 | -3.77% | 284,247 |
| Aug 22, 2025 | 46.85 | 49.10 | 46.01 | 48.78 | 48.78 | 5.17% | 317,150 |
| Aug 21, 2025 | 44.49 | 46.54 | 44.23 | 46.38 | 46.38 | 2.50% | 165,199 |
| Aug 20, 2025 | 44.98 | 45.27 | 44.15 | 45.25 | 45.25 | 1.02% | 284,528 |
| Aug 19, 2025 | 46.14 | 47.00 | 44.45 | 44.80 | 44.80 | -3.94% | 328,719 |
| Aug 18, 2025 | 47.16 | 48.68 | 46.27 | 46.63 | 46.63 | -0.96% | 805,960 |
| Aug 15, 2025 | 47.59 | 47.76 | 46.64 | 47.08 | 47.08 | -1.30% | 310,385 |
| Aug 14, 2025 | 48.49 | 49.21 | 47.62 | 47.70 | 47.70 | -2.75% | 241,046 |
| Aug 13, 2025 | 49.36 | 49.97 | 47.94 | 49.05 | 49.05 | 1.22% | 546,199 |
| Aug 12, 2025 | 45.50 | 48.59 | 44.28 | 48.46 | 48.46 | 7.81% | 488,018 |
| Aug 11, 2025 | 45.69 | 46.62 | 44.25 | 44.95 | 44.95 | -2.15% | 1,045,468 |
| Aug 8, 2025 | 47.14 | 47.29 | 45.30 | 45.94 | 45.94 | -2.81% | 438,540 |
| Aug 7, 2025 | 48.89 | 49.31 | 46.39 | 47.27 | 47.27 | -2.74% | 241,648 |
| Aug 6, 2025 | 47.71 | 50.34 | 46.16 | 48.60 | 48.60 | 1.69% | 455,347 |
| Aug 5, 2025 | 53.05 | 53.46 | 46.58 | 47.79 | 47.79 | -6.46% | 865,819 |
| Aug 4, 2025 | 52.00 | 52.65 | 45.48 | 51.09 | 51.09 | -5.55% | 1,789,228 |
| Aug 1, 2025 | 53.80 | 55.94 | 53.00 | 54.09 | 54.09 | -0.24% | 638,014 |
| Jul 31, 2025 | 56.00 | 56.70 | 53.71 | 54.22 | 54.22 | -4.19% | 557,104 |
| Jul 30, 2025 | 56.67 | 59.27 | 55.78 | 56.59 | 56.59 | 1.13% | 546,819 |
| Jul 29, 2025 | 57.72 | 58.54 | 55.38 | 55.96 | 55.96 | 0.56% | 479,545 |
| Jul 28, 2025 | 59.46 | 60.00 | 55.51 | 55.65 | 55.65 | -6.03% | 435,525 |
| Jul 25, 2025 | 58.28 | 61.03 | 56.66 | 59.22 | 59.22 | 2.09% | 690,822 |
| Jul 24, 2025 | 56.76 | 58.44 | 55.96 | 58.01 | 58.01 | 1.60% | 374,036 |
| Jul 23, 2025 | 56.19 | 57.56 | 54.96 | 57.09 | 57.09 | 3.03% | 410,306 |
| Jul 22, 2025 | 55.10 | 55.99 | 53.89 | 55.41 | 55.41 | 0.45% | 437,892 |
| Jul 21, 2025 | 54.50 | 59.10 | 54.46 | 55.16 | 55.16 | 2.43% | 587,684 |
| Jul 18, 2025 | 55.53 | 57.02 | 53.72 | 53.85 | 53.85 | -1.98% | 394,714 |
| Jul 17, 2025 | 55.10 | 58.34 | 53.57 | 54.94 | 54.94 | 2.44% | 521,647 |
| Jul 16, 2025 | 52.08 | 53.80 | 51.48 | 53.63 | 53.63 | 3.35% | 338,235 |
| Jul 15, 2025 | 53.99 | 54.44 | 51.50 | 51.89 | 51.89 | -3.19% | 396,508 |
| Jul 14, 2025 | 50.25 | 53.72 | 50.09 | 53.60 | 53.60 | 6.05% | 418,326 |
| Jul 11, 2025 | 50.19 | 51.38 | 49.60 | 50.54 | 50.54 | 0.48% | 298,011 |
| Jul 10, 2025 | 50.08 | 50.71 | 48.86 | 50.30 | 50.30 | 0.20% | 558,915 |
| Jul 9, 2025 | 47.67 | 53.35 | 47.39 | 50.20 | 50.20 | 7.36% | 806,042 |
| Jul 8, 2025 | 47.37 | 48.54 | 45.70 | 46.76 | 46.76 | 0.17% | 395,325 |
| Jul 7, 2025 | 46.89 | 47.72 | 46.00 | 46.68 | 46.68 | -1.23% | 230,231 |
| Jul 3, 2025 | 46.59 | 48.00 | 45.65 | 47.26 | 47.26 | 2.03% | 242,860 |
| Jul 2, 2025 | 43.19 | 46.60 | 42.69 | 46.32 | 46.32 | 7.30% | 243,796 |