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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 26, 2024	76.15	78.22	78.22	78.4	76	229,885
December 24, 2024	77.61	77.25	77.25	78.5	75.12	100,630
December 23, 2024	75.95	77.57	77.57	78.09	74.5	206,954
December 20, 2024	71.25	76.52	76.52	79.4	71.25	530,839
December 19, 2024	70.43	72.84	72.84	74	68.88	268,187
December 18, 2024	73.58	70.12	70.12	73.83	68.42	465,098
December 17, 2024	71.74	73.01	73.01	73.21	70.03	1.19M
December 16, 2024	70.51	72.38	72.38	73.49	70.51	1.16M
December 13, 2024	71.24	70.18	70.18	72.11	68.52	186,847
December 12, 2024	75.01	73.02	73.02	75.01	72.32	24,968
December 11, 2024	71.37	75.13	75.13	75.99	70.2	251,734
December 10, 2024	66.56	69.9	69.9	70.94	66.24	167,900
December 09, 2024	70.18	66.56	66.56	70.65	66.46	141,200
December 06, 2024	69.01	69.85	69.85	70.28	68.15	217,113
December 05, 2024	74.53	68.13	68.13	74.59	67.5	276,407
December 04, 2024	71.82	74.2	74.2	74.67	70.71	133,020
December 03, 2024	77.45	72.11	72.11	77.45	70.68	250,717
December 02, 2024	80.04	77.86	77.86	80.59	77.85	160,400
November 29, 2024	79.41	80.17	80.17	80.62	78.33	146,644
November 27, 2024	79.93	79.45	79.45	81.09	77.47	175,525
November 26, 2024	74.95	79.66	79.66	81.04	74.3	990,502
November 25, 2024	75.49	74.68	74.68	78.21	73.54	275,400
November 22, 2024	73.5	74.5	74.5	76.04	71.27	233,108
November 21, 2024	74.21	73.06	73.06	74.21	72.33	307,300
November 20, 2024	72.59	73.68	73.68	74.68	71.01	334,231
November 19, 2024	70.49	72.75	72.75	73.51	69.59	417,732
November 18, 2024	69.74	71.51	71.51	72.79	68.08	336,343
November 15, 2024	76.57	71.76	71.76	77	69.54	551,065
November 14, 2024	82.06	76.88	76.88	83.88	76.64	286,600
November 13, 2024	83.58	81.72	81.72	86.89	80.71	389,400
November 12, 2024	85.05	82.97	82.97	86.93	81.48	282,212
November 11, 2024	77.99	84.83	84.83	86.81	77.87	546,048
November 08, 2024	75.28	77.88	77.88	77.99	72.74	317,603
November 07, 2024	71.97	75.35	75.35	78.08	71.31	494,647
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

Praxis Precision Medicines, Inc. (PRAX) NASDAQ