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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 10, 2025	50.08	50.3	50.3	50.71	48.86	558,915
July 09, 2025	47.67	50.2	50.2	53.35	47.39	806,042
July 08, 2025	47.37	46.76	46.76	48.54	45.7	395,325
July 07, 2025	46.89	46.68	46.68	47.72	46	230,231
July 03, 2025	46.59	47.26	47.26	48	45.65	242,900
July 02, 2025	43.19	46.32	46.32	46.6	42.69	243,796
July 01, 2025	41.88	43.17	43.17	43.88	40.93	202,900
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

Praxis Precision Medicines, Inc. (PRAX) NASDAQ