Praxis Precision Medicines, Inc. - PRAX - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
March 11, 2025	36.06	37.6	37.6	37.72	35.26	444,290
March 10, 2025	37.96	36.21	36.21	38.37	34.91	679,507
March 07, 2025	37.56	38.5	38.5	39.43	36.82	836,656
March 06, 2025	36.23	37.87	37.87	38.04	34.76	694,800
March 05, 2025	36.92	37.85	37.85	38.07	35.14	514,920
March 04, 2025	33	36.21	36.21	37.63	30.01	885,476
March 03, 2025	38.61	33.55	33.55	39.53	33.54	1.19M
February 28, 2025	39.73	38.6	38.6	42.55	37.6	3.2M
February 27, 2025	68.63	65.03	65.03	68.87	65	210,409
February 26, 2025	68.86	68.39	68.39	70.65	67.23	270,912
February 25, 2025	67	66.89	66.89	68.93	65.57	355,959
February 24, 2025	74.23	66.71	66.71	74.23	65.98	557,300
February 21, 2025	80.56	74.49	74.49	80.96	74.3	497,000
February 20, 2025	80.4	79.54	79.54	80.56	76.26	330,124
February 19, 2025	80.15	81.08	81.08	84.72	80.15	401,019
February 18, 2025	90.78	78.65	78.65	91.6	76	572,300
February 14, 2025	87.21	90.77	90.77	91.83	85.59	616,846
February 13, 2025	86.44	86.66	86.66	87.63	82.72	415,063
February 12, 2025	81.27	85.4	85.4	86.28	80.32	352,200
February 11, 2025	84.98	84.24	84.24	85.09	78.51	414,068
February 10, 2025	88.75	84.85	84.85	88.75	83	314,147
February 07, 2025	87.16	86.88	86.88	88.4	85.75	390,408
February 06, 2025	88.39	87.41	87.41	90.33	85.47	422,500
February 05, 2025	83.3	88.23	88.23	88.26	81.72	525,308
February 04, 2025	80.32	83.49	83.49	84.42	78.98	347,548
February 03, 2025	75.55	80.26	80.26	82.07	74.06	368,400
January 31, 2025	76.46	76.55	76.55	77.65	73.5	341,840
January 30, 2025	74.61	76.2	76.2	76.55	74.24	357,400
January 29, 2025	74.98	74.02	74.02	76.51	73.63	236,500
January 28, 2025	73.41	75.36	75.36	75.83	73.41	128,500
January 27, 2025	76	73.3	73.3	77.59	70.8	346,320
January 24, 2025	77.65	77.11	77.11	78.61	76.29	332,939
January 23, 2025	78.94	77.6	77.6	79.02	76.71	401,500
January 22, 2025	79.83	79.59	79.59	83.24	78.53	842,534
January 21, 2025	72.28	78.26	78.26	78.8	70	505,900
January 17, 2025	70.64	70.54	70.54	71.47	69.09	293,837
January 16, 2025	69.77	70.25	70.25	70.52	68.01	208,426
January 15, 2025	68.52	69.59	69.59	71.21	66	454,842
January 14, 2025	65.3	65.84	65.84	67.87	64.26	297,900
January 13, 2025	61.64	64.02	64.02	64.39	60.07	299,837
January 10, 2025	71.92	63.15	63.15	72.52	62.74	552,262
January 08, 2025	76.53	73.68	73.68	78.2	73.36	292,400
January 07, 2025	78.88	77.52	77.52	79.86	76.5	282,500
January 06, 2025	81.15	78.29	78.29	81.39	77.12	192,328
January 03, 2025	78.75	80.93	80.93	81.22	78.52	269,628
January 02, 2025	77.72	79.52	79.52	80.29	76.18	349,706
December 31, 2024	77.55	76.96	76.96	78.45	75	202,575
December 30, 2024	76.12	76.26	76.26	76.86	74	96,300
December 27, 2024	78.45	77	77	78.45	74.9	199,500
December 26, 2024	76.15	78.22	78.22	78.4	76	342,116
December 24, 2024	77.61	77.25	77.25	78.5	75.12	100,630
December 23, 2024	75.95	77.57	77.57	78.09	74.5	206,954
December 20, 2024	71.25	76.52	76.52	79.4	71.25	530,839
December 19, 2024	70.43	72.84	72.84	74	68.88	327,757
December 18, 2024	73.58	70.12	70.12	73.83	68.42	689,036
December 17, 2024	71.74	73.01	73.01	73.21	70.03	1.19M
December 16, 2024	70.51	72.38	72.38	73.49	70.51	1.16M
December 13, 2024	71.24	70.18	70.18	72.11	68.52	186,848
December 12, 2024	75.01	71	71	75.01	68.28	295,429
December 11, 2024	71.37	75.13	75.13	75.99	70.2	320,454

Praxis Precision Medicines, Inc. (PRAX) NASDAQ