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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 29, 2025	198.29	195.76	195.76	198.29	191.65	631,300
October 28, 2025	183.52	199.33	199.33	200	182	840,924
October 27, 2025	174.55	185.94	185.94	187.72	174.55	898,885
October 24, 2025	180.93	173.97	173.97	181	168.16	526,757
October 23, 2025	185	178.01	178.01	187.38	177.52	643,473
October 22, 2025	189.71	184.43	184.43	192.96	178.02	612,523
October 21, 2025	178.88	190.02	190.02	191.91	176.61	1.67M
October 20, 2025	190	175.07	175.07	190.27	164.75	1.87M
October 17, 2025	178.9	189.99	189.99	203.58	178.14	4.43M
October 16, 2025	158.29	162.71	162.71	205.89	156.41	13.74M
October 15, 2025	52.62	57.35	57.35	57.63	52.62	341,377
October 14, 2025	51.81	52.52	52.52	53.3	50.56	136,244
October 13, 2025	53.52	52.34	52.34	53.9	51.37	222,723
October 10, 2025	54.86	53.26	53.26	55.11	51.99	245,400
October 09, 2025	53.98	54.76	54.76	55.04	52.25	376,834
October 08, 2025	52.67	54.29	54.29	55	50.76	488,326
October 07, 2025	51.96	52.04	52.04	52.57	50.31	491,800
October 06, 2025	54.62	50.98	50.98	55.79	50.76	287,000
October 03, 2025	55.78	54.38	54.38	55.86	53.31	292,300
October 02, 2025	53.38	55.19	55.19	55.2	52.72	305,700
October 01, 2025	52.74	53.02	53.02	54.61	52.26	322,900
September 30, 2025	51.61	53	53	55.33	51.03	652,600
September 29, 2025	52.25	52.38	52.38	53.24	50.23	401,307
September 26, 2025	49.4	52.44	52.44	53.73	48.64	518,446
September 25, 2025	47.92	49.25	49.25	50.56	46.99	412,200
September 24, 2025	48.89	48.97	48.97	50.49	47.2	557,100
September 23, 2025	48.26	48.6	48.6	50	46.61	732,400
September 22, 2025	42.15	48.33	48.33	48.56	41.78	511,900
September 19, 2025	44.88	42.22	42.22	45.93	42.15	625,785
September 18, 2025	45.53	45.23	45.23	47.98	45	340,311
September 17, 2025	42.18	44.03	44.03	46.05	41.89	463,800
September 16, 2025	40.63	42	42	42.38	40.12	277,600
September 15, 2025	37.94	40.45	40.45	40.58	37.24	252,100
September 12, 2025	39.08	37.71	37.71	39.27	37.64	496,513
September 11, 2025	40.46	39.42	39.42	40.69	39.4	242,600
September 10, 2025	40.61	40.23	40.23	40.61	38.94	285,289
September 09, 2025	40.86	40.03	40.03	41.08	38	720,400
September 08, 2025	41.94	40.75	40.75	43.15	37.19	1.51M
September 05, 2025	46.58	46.85	46.85	47.83	45.82	355,300
September 04, 2025	46.52	46.09	46.09	46.65	45.13	234,600
September 03, 2025	44.92	46.55	46.55	47.06	44.13	393,138
September 02, 2025	45.1	44.94	44.94	46.05	44.45	448,100
August 29, 2025	46.02	45.54	45.54	46.46	45.19	275,900
August 28, 2025	47.47	45.99	45.99	48.4	45.53	195,800
August 27, 2025	47.9	46.92	46.92	48.93	46.31	419,899
August 26, 2025	47.11	47.9	47.9	48.27	46.33	311,343
August 25, 2025	48.22	46.94	46.94	49.03	46.77	284,247
August 22, 2025	46.85	48.78	48.78	49.1	46.01	317,200
August 21, 2025	44.49	46.38	46.38	46.54	44.23	165,200
August 20, 2025	44.98	45.25	45.25	45.27	44.15	284,528
August 19, 2025	46.14	44.8	44.8	47	44.45	328,719
August 18, 2025	47.16	46.63	46.63	48.68	46.27	806,000
August 15, 2025	47.59	47.08	47.08	47.76	46.64	310,385
August 14, 2025	48.49	47.7	47.7	49.21	47.62	241,046
August 13, 2025	49.36	49.05	49.05	49.97	47.94	546,200
August 12, 2025	45.5	48.46	48.46	48.59	44.28	488,018
August 11, 2025	45.69	44.95	44.95	46.62	44.25	1.05M
August 08, 2025	47.14	45.94	45.94	47.29	45.3	438,540
August 07, 2025	48.89	47.27	47.27	49.31	46.39	241,648
August 06, 2025	47.71	48.6	48.6	50.34	46.16	455,347

Praxis Precision Medicines, Inc. (PRAX) NASDAQ