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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
April 02, 2025	35.14	37.11	37.11	37.91	34.69	545,100
April 01, 2025	37.8	35.87	35.87	37.8	34.3	770,043
March 31, 2025	38.41	37.87	37.87	39.35	36.43	871,530
March 28, 2025	38.94	38.66	38.66	39.6	38.13	414,831
March 27, 2025	38.12	38.85	38.85	39.34	37.08	386,524
March 26, 2025	35.65	38.19	38.19	38.26	33.1	836,539
March 25, 2025	37.34	35.86	35.86	38	35.52	300,837
March 24, 2025	37.65	37.71	37.71	39.22	36.54	315,713
March 21, 2025	36.89	37.12	37.12	38.15	36.36	268,652
March 20, 2025	38.36	37.69	37.69	39.22	37.58	231,100
March 19, 2025	36.82	38.62	38.62	38.73	35.55	582,838
March 18, 2025	38.54	36.82	36.82	39.5	36.37	418,443
March 17, 2025	38.28	38.93	38.93	39.72	37.35	365,400
March 14, 2025	37.75	38.28	38.28	38.6	37.26	240,733
March 13, 2025	38.47	37.29	37.29	39.34	36.55	455,627
March 12, 2025	38.6	38.57	38.57	39.44	37.95	448,766
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

Praxis Precision Medicines, Inc. (PRAX) NASDAQ