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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 30, 2025	42.79	42.05	42.05	43.24	42.05	341,828
June 27, 2025	44.06	43	43	44.4	42.44	607,522
June 26, 2025	43.12	44.04	44.04	44.38	41.75	183,030
June 25, 2025	44.1	43.33	43.33	44.1	42.49	149,600
June 24, 2025	42.15	43.96	43.96	44.02	41.41	217,701
June 23, 2025	42	41.63	41.63	42.7	40.86	229,200
June 20, 2025	43.21	42.34	42.34	43.27	41.87	300,044
June 18, 2025	43.55	42.97	42.97	44.99	42.61	254,900
June 17, 2025	43.35	43.46	43.46	44.26	41.64	210,648
June 16, 2025	44.76	43.81	43.81	44.76	43.03	147,500
June 13, 2025	43.66	44.3	44.3	45.8	43.66	178,016
June 12, 2025	44.01	45.03	45.03	46.06	43.44	269,809
June 11, 2025	46.12	44.6	44.6	46.93	44.56	232,400
June 10, 2025	44.49	45.85	45.85	46.09	43.49	298,300
June 09, 2025	45.45	44.51	44.51	45.45	43.44	207,500
June 06, 2025	42.84	44.56	44.56	45.89	42.12	443,608
June 05, 2025	40.83	42.26	42.26	45.85	40.57	895,700
June 04, 2025	41.26	41.37	41.37	42.67	40.93	482,781
June 03, 2025	39.9	41.2	41.2	41.27	39	244,036
June 02, 2025	39	39.82	39.82	40.3	37.55	242,300
May 30, 2025	38.19	38.55	38.55	38.79	36.3	342,500
May 29, 2025	37.48	38.45	38.45	38.9	36.85	164,100
May 28, 2025	35.98	37.03	37.03	37.55	35.21	234,100
May 27, 2025	38.25	36.1	36.1	38.5	35.94	225,600
May 23, 2025	37.36	37.55	37.55	37.85	36.64	172,946
May 22, 2025	37.27	38.31	38.31	38.86	36.85	238,021
May 21, 2025	39.21	37.68	37.68	39.74	37.12	245,832
May 20, 2025	37.15	39.7	39.7	39.7	36.66	360,728
May 19, 2025	36.43	37.35	37.35	37.88	35.65	329,200
May 16, 2025	37.26	37.02	37.02	37.71	36.88	267,481
May 15, 2025	37.32	37.2	37.2	37.51	35.87	312,600
May 14, 2025	37.64	37.1	37.1	37.96	35.41	277,328
May 13, 2025	38.36	37.32	37.32	38.36	36.73	273,222
May 12, 2025	39.36	38.42	38.42	40.01	37.91	333,707
May 09, 2025	38.05	38.35	38.35	39.4	37.97	250,805
May 08, 2025	38.18	38.06	38.06	38.97	36.63	301,628
May 07, 2025	36.09	38.09	38.09	38.63	35.18	660,499
May 06, 2025	38.13	35.17	35.17	38.42	34.89	478,100
May 05, 2025	40.89	38.96	38.96	40.89	38.74	432,000
May 02, 2025	38.76	40.24	40.24	40.84	38.21	511,850
May 01, 2025	37.44	38.06	38.06	39.21	36.61	277,400
April 30, 2025	37.17	37.64	37.64	39	35.76	588,407
April 29, 2025	36.26	37.2	37.2	37.72	35.42	402,000
April 28, 2025	35.86	36.41	36.41	37.01	35.34	284,300
April 25, 2025	35.36	36	36	36.86	34.85	300,541
April 24, 2025	36.43	36	36	36.49	34.94	287,238
April 23, 2025	37.12	36.59	36.59	37.97	36.25	544,947
April 22, 2025	35.79	35.98	35.98	37.09	35.53	501,929
April 21, 2025	33.48	35.34	35.34	36.7	32.78	558,800
April 17, 2025	29.78	33.79	33.79	34	29.47	451,000
April 16, 2025	29.22	29.83	29.83	29.88	28.79	357,732
April 15, 2025	29.73	29.67	29.67	30.57	29.48	330,667
April 14, 2025	30.36	29.75	29.75	30.88	28.91	408,202
April 11, 2025	28.12	29.74	29.74	29.94	28.12	415,825
April 10, 2025	29.8	28.47	28.47	30.18	28.08	958,926
April 09, 2025	27.64	30.85	30.85	30.95	26.7	1.04M
April 08, 2025	33.99	28.6	28.6	33.99	28.33	991,715
April 07, 2025	30.44	31.53	31.53	34.05	30	728,173
April 04, 2025	32.38	32.65	32.65	34.24	31.44	413,200
April 03, 2025	35.01	33.3	33.3	36.75	32.78	331,592

Praxis Precision Medicines, Inc. (PRAX) NASDAQ