Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
320.53
-22.05 (-6.44%)
May 18, 2026, 4:00 PM EDT - Market closed
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 344.31 | 344.31 | 314.11 | 320.53 | 320.53 | -6.44% | 329,997 |
| May 15, 2026 | 337.80 | 350.45 | 334.00 | 342.58 | 342.58 | -0.85% | 343,674 |
| May 14, 2026 | 347.29 | 353.99 | 334.33 | 345.52 | 345.52 | -0.38% | 249,394 |
| May 13, 2026 | 343.20 | 358.76 | 330.76 | 346.84 | 346.84 | 1.06% | 431,097 |
| May 12, 2026 | 329.15 | 343.92 | 321.20 | 343.20 | 343.20 | 3.43% | 426,105 |
| May 11, 2026 | 333.53 | 341.26 | 327.89 | 331.81 | 331.81 | 0.54% | 749,051 |
| May 8, 2026 | 331.00 | 341.75 | 326.16 | 330.02 | 330.02 | -0.98% | 339,039 |
| May 7, 2026 | 349.00 | 353.00 | 317.92 | 333.28 | 333.28 | -1.42% | 457,696 |
| May 6, 2026 | 335.23 | 340.21 | 323.30 | 338.07 | 338.07 | 1.43% | 361,057 |
| May 5, 2026 | 339.89 | 344.99 | 324.32 | 333.30 | 333.30 | -1.28% | 514,627 |
| May 4, 2026 | 322.43 | 339.30 | 320.50 | 337.61 | 337.61 | 4.14% | 267,040 |
| May 1, 2026 | 316.70 | 335.00 | 310.01 | 324.20 | 324.20 | 1.68% | 351,286 |
| Apr 30, 2026 | 327.64 | 331.34 | 316.60 | 318.83 | 318.83 | -1.35% | 780,348 |
| Apr 29, 2026 | 319.00 | 325.09 | 315.46 | 323.19 | 323.19 | 0.39% | 363,581 |
| Apr 28, 2026 | 333.79 | 349.01 | 319.40 | 321.92 | 321.92 | -2.74% | 448,990 |
| Apr 27, 2026 | 344.16 | 348.30 | 327.21 | 330.99 | 330.99 | -4.01% | 358,602 |
| Apr 24, 2026 | 330.50 | 345.40 | 322.02 | 344.82 | 344.82 | 4.62% | 345,884 |
| Apr 23, 2026 | 339.69 | 344.00 | 327.66 | 329.60 | 329.60 | -2.28% | 324,622 |
| Apr 22, 2026 | 344.00 | 348.98 | 334.18 | 337.29 | 337.29 | -1.04% | 203,656 |
| Apr 21, 2026 | 340.64 | 345.43 | 331.33 | 340.84 | 340.84 | -0.51% | 414,376 |
| Apr 20, 2026 | 342.68 | 349.49 | 339.99 | 342.57 | 342.57 | 0.02% | 328,397 |
| Apr 17, 2026 | 326.26 | 346.35 | 324.87 | 342.50 | 342.50 | 6.90% | 425,291 |
| Apr 16, 2026 | 336.02 | 340.42 | 314.15 | 320.39 | 320.39 | -5.75% | 479,049 |
| Apr 15, 2026 | 348.04 | 350.00 | 330.00 | 339.93 | 339.93 | -1.07% | 514,410 |
| Apr 14, 2026 | 325.95 | 352.78 | 325.95 | 343.60 | 343.60 | 8.39% | 703,386 |
| Apr 13, 2026 | 320.00 | 332.99 | 316.50 | 317.00 | 317.00 | 0.27% | 269,407 |
| Apr 10, 2026 | 325.17 | 327.56 | 312.89 | 316.14 | 316.14 | -1.28% | 254,072 |
| Apr 9, 2026 | 320.00 | 323.11 | 312.73 | 320.24 | 320.24 | 0.01% | 293,425 |
| Apr 8, 2026 | 323.58 | 327.00 | 311.01 | 320.22 | 320.22 | 4.41% | 328,554 |
| Apr 7, 2026 | 309.41 | 310.00 | 300.57 | 306.69 | 306.69 | -1.10% | 310,496 |
| Apr 6, 2026 | 318.76 | 323.69 | 306.36 | 310.11 | 310.11 | -0.09% | 304,228 |
| Apr 2, 2026 | 308.97 | 321.94 | 308.51 | 310.38 | 310.38 | -2.79% | 300,229 |
| Apr 1, 2026 | 329.15 | 338.31 | 318.78 | 319.28 | 319.28 | -0.90% | 439,455 |
| Mar 31, 2026 | 289.20 | 325.20 | 279.27 | 322.19 | 322.19 | 16.55% | 640,270 |
| Mar 30, 2026 | 291.59 | 296.05 | 271.95 | 276.44 | 276.44 | -4.71% | 533,859 |
| Mar 27, 2026 | 302.68 | 305.94 | 288.59 | 290.10 | 290.10 | -4.16% | 398,732 |
| Mar 26, 2026 | 311.92 | 315.00 | 300.91 | 302.69 | 302.69 | -2.96% | 419,918 |
| Mar 25, 2026 | 296.81 | 314.00 | 296.81 | 311.92 | 311.92 | 5.86% | 352,741 |
| Mar 24, 2026 | 289.98 | 299.30 | 285.55 | 294.65 | 294.65 | 0.18% | 489,931 |
| Mar 23, 2026 | 298.40 | 312.29 | 293.57 | 294.11 | 294.11 | -1.41% | 644,445 |
| Mar 20, 2026 | 295.67 | 306.58 | 294.56 | 298.31 | 298.31 | 0.27% | 966,671 |
| Mar 19, 2026 | 285.04 | 302.46 | 285.00 | 297.50 | 297.50 | 3.02% | 430,504 |
| Mar 18, 2026 | 299.21 | 302.36 | 288.27 | 288.79 | 288.79 | -4.81% | 408,968 |
| Mar 17, 2026 | 304.04 | 313.00 | 302.04 | 303.38 | 303.38 | -0.53% | 218,388 |
| Mar 16, 2026 | 301.46 | 311.00 | 301.29 | 305.00 | 305.00 | 3.76% | 264,644 |
| Mar 13, 2026 | 303.37 | 316.06 | 290.81 | 293.95 | 293.95 | -3.11% | 500,870 |
| Mar 12, 2026 | 292.50 | 305.27 | 288.00 | 303.37 | 303.37 | 2.16% | 329,575 |
| Mar 11, 2026 | 306.48 | 318.72 | 296.25 | 296.97 | 296.97 | -4.18% | 282,438 |
| Mar 10, 2026 | 305.79 | 323.87 | 305.49 | 309.91 | 309.91 | 0.29% | 417,280 |
| Mar 9, 2026 | 313.03 | 327.54 | 291.17 | 309.01 | 309.01 | -0.55% | 478,894 |