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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 06, 2024	71	71.87	71.87	75.87	58.84	1.47M
November 05, 2024	70.02	72.73	72.73	72.84	69.2	134,733
November 04, 2024	67.58	70.02	70.02	72.37	67.43	216,817
November 01, 2024	70.56	68.33	68.33	71.4	67.36	205,800
October 31, 2024	70.37	69.99	69.99	70.49	67.5	140,819
October 30, 2024	70.93	70.03	70.03	72.29	69.54	94,433
October 29, 2024	71.07	71.03	71.03	71.61	68.66	137,900
October 28, 2024	72.12	71.73	71.73	74.34	69.63	281,100
October 25, 2024	71.27	71.54	71.54	73.2	70.9	190,434
October 24, 2024	72.45	70.51	70.51	73.4	70.39	122,510
October 23, 2024	71.46	72.44	72.44	72.78	69.96	184,400
October 22, 2024	72.67	72.25	72.25	73.69	71.89	102,351
October 21, 2024	73.08	73.13	73.13	75	71.43	196,233
October 18, 2024	75.11	73.2	73.2	75.65	72.21	212,343
October 17, 2024	74.71	74.92	74.92	75.73	73.06	294,731
October 16, 2024	72.55	74.06	74.06	74.45	70.95	337,543
October 15, 2024	71.39	72.05	72.05	72.44	69.19	538,147
October 14, 2024	66.27	70.04	70.04	70.8	64.85	470,514
October 11, 2024	62.17	65	65	65.42	61.69	316,130
October 10, 2024	62.17	61.97	61.97	62.64	60.73	162,900
October 09, 2024	64.39	63.04	63.04	65.35	62.2	153,401
October 08, 2024	63.21	64.77	64.77	65.87	62.38	321,612
October 07, 2024	64.31	62.49	62.49	64.84	61.87	193,642
October 04, 2024	67.21	64.94	64.94	67.5	62.23	260,648
October 03, 2024	61.56	66.3	66.3	67.93	60.98	695,800
October 02, 2024	57.34	61.14	61.14	61.44	55.37	260,919
October 01, 2024	57.24	57.43	57.43	57.94	55.33	314,800
September 30, 2024	57.18	57.54	57.54	58.27	55.95	288,722
September 27, 2024	58.39	57.83	57.83	60.01	57.68	132,961
September 26, 2024	58.83	57.79	57.79	60.07	57.03	137,616
September 25, 2024	59.42	58.25	58.25	60.85	57.7	241,000
September 24, 2024	57.14	59.07	59.07	59.82	55.11	175,200
September 23, 2024	62.01	56.55	56.55	62.01	56.45	290,409
September 20, 2024	63.02	61.51	61.51	63.93	59.27	456,967
September 19, 2024	60.98	63.02	63.02	63.88	60	289,900
September 18, 2024	57.52	59.38	59.38	60.38	57	216,900
September 17, 2024	58.53	57.72	57.72	59.2	56.34	238,727
September 16, 2024	60.03	58.29	58.29	61.7	58.15	306,428
September 13, 2024	59.38	59.98	59.98	60.89	58.98	138,546
September 12, 2024	58	58.7	58.7	59.72	58	301,225
September 11, 2024	59	57.94	57.94	59.19	55.97	194,540
September 10, 2024	59.68	59.32	59.32	59.68	58.13	120,449
September 09, 2024	54	58.99	58.99	59.99	54	246,600
September 06, 2024	58.7	54.02	54.02	59.11	53.85	171,413
September 05, 2024	60.71	59.04	59.04	61.5	58	283,751
September 04, 2024	56.61	60.71	60.71	61.94	56	581,204
September 03, 2024	54.5	55.38	55.38	55.9	51.04	657,976
August 30, 2024	53.37	53.15	53.15	54.16	51.59	182,649
August 29, 2024	51	53.04	53.04	53.99	51	223,723
August 28, 2024	53.11	51.06	51.06	55.36	50.68	169,900
August 27, 2024	51.93	53.52	53.52	53.7	50.99	223,917
August 26, 2024	50.92	52.03	52.03	52.18	50.49	128,308
August 23, 2024	49.99	50.35	50.35	50.89	48.22	171,207
August 22, 2024	53.48	49.76	49.76	53.52	49.61	159,544
August 21, 2024	52.11	53.44	53.44	54.24	52.11	280,206
August 20, 2024	51.89	51.85	51.85	52.99	50.59	193,949
August 19, 2024	53.01	51.84	51.84	53.82	50.59	161,136
August 16, 2024	54.28	52.85	52.85	55.16	52.66	192,100
August 15, 2024	53.39	54.5	54.5	54.6	51.62	323,200
August 14, 2024	54.43	51.26	51.26	54.43	50.12	262,700

Praxis Precision Medicines, Inc. (PRAX) NASDAQ