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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
August 05, 2025	53.05	47.79	47.79	53.46	46.58	865,819
August 04, 2025	52	51.09	51.09	52.65	45.48	1.79M
August 01, 2025	53.8	54.09	54.09	55.94	53	638,014
July 31, 2025	56	54.22	54.22	56.7	53.71	557,104
July 30, 2025	56.67	56.59	56.59	59.27	55.78	546,819
July 29, 2025	57.72	55.96	55.96	58.54	55.38	479,545
July 28, 2025	59.46	55.65	55.65	60	55.51	435,525
July 25, 2025	58.28	59.22	59.22	61.03	56.66	690,822
July 24, 2025	56.76	58.01	58.01	58.44	55.96	374,036
July 23, 2025	56.19	57.09	57.09	57.56	54.96	410,306
July 22, 2025	55.1	55.41	55.41	55.99	53.89	377,391
July 21, 2025	54.5	55.16	55.16	59.1	54.46	587,700
July 18, 2025	55.53	53.85	53.85	57.02	53.72	394,358
July 17, 2025	55.1	54.94	54.94	58.34	53.57	521,647
July 16, 2025	52.08	53.63	53.63	53.8	51.48	338,235
July 15, 2025	53.99	51.89	51.89	54.44	51.5	396,508
July 14, 2025	50.25	53.6	53.6	53.72	50.09	418,326
July 11, 2025	50.19	50.54	50.54	51.38	49.6	298,011

Praxis Precision Medicines, Inc. (PRAX) NASDAQ