5 DAY PERFORMANCE
-9.88%
1 MONTH PERFORMANCE
-4.24%
3 MONTH PERFORMANCE
-40.17%
6 MONTH PERFORMANCE
-68.18%
YEAR-TO-DATE PERFORMANCE
-90.75%
1 YEAR PERFORMANCE
-92.06%
PaxMedica, Inc. Common Stock Stock Chart
Share Price History
Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
---|---|---|---|---|---|---|
12/26/2024 | $0.07 | $0.07 (0%) | $0.07 | $0.07 | 50 | $498,376 |
12/24/2024 | $0.07 | $0.06 (-9.72%) | $0.08 | $0.06 | 5,562 | $488,271 |
12/23/2024 | $0.07 | $0.07 (-6.9%) | $0.08 | $0.06 | 149,451 | $506,032 |
12/20/2024 | $0.08 | $0.08 (-1.61%) | $0.08 | $0.07 | 11,308 | $594,645 |
12/19/2024 | $0.08 | $0.07 (-7.5%) | $0.08 | $0.07 | 7,820 | $566,511 |
12/18/2024 | $0.08 | $0.08 (1.47%) | $0.08 | $0.07 | 8,570 | $582,587 |
12/17/2024 | $0.09 | $0.07 (-17.53%) | $0.09 | $0.07 | 54,601 | $551,200 |
12/16/2024 | $0.07 | $0.08 (7.89%) | $0.09 | $0.06 | 39,541 | $602,109 |
12/13/2024 | $0.06 | $0.07 (16.67%) | $0.07 | $0.06 | 190,277 | $535,888 |
12/12/2024 | $0.07 | $0.06 (-16.67%) | $0.08 | $0.06 | 253,772 | $459,333 |
12/11/2024 | $0.10 | $0.07 (-28.47%) | $0.11 | $0.07 | 80,403 | $536,654 |
12/10/2024 | $0.07 | $0.10 (43.07%) | $0.10 | $0.07 | 56,886 | $750,244 |
12/09/2024 | $0.10 | $0.07 (-25.55%) | $0.10 | $0.07 | 54,455 | $567,085 |
12/06/2024 | $0.10 | $0.09 (-9.65%) | $0.10 | $0.08 | 33,852 | $691,679 |
12/05/2024 | $0.09 | $0.10 (8.34%) | $0.11 | $0.09 | 36,985 | $765,555 |
12/04/2024 | $0.11 | $0.10 (-5.3%) | $0.11 | $0.08 | 23,796 | $765,555 |
12/03/2024 | $0.11 | $0.10 (-6.6%) | $0.11 | $0.08 | 23,991 | $757,899 |
12/02/2024 | $0.08 | $0.11 (32.5%) | $0.11 | $0.07 | 28,795 | $811,488 |
11/29/2024 | $0.10 | $0.10 (-5%) | $0.10 | $0.10 | 9,267 | $727,277 |
11/27/2024 | $0.07 | $0.10 (36.29%) | $0.11 | $0.07 | 58,314 | $741,823 |
11/26/2024 | $0.07 | $0.07 (0%) | $0.10 | $0.07 | 32,633 | $559,621 |
11/25/2024 | $0.07 | $0.08 (17.87%) | $0.10 | $0.07 | 13,140 | $636,176 |
11/22/2024 | $0.07 | $0.10 (42.14%) | $0.10 | $0.07 | 27,171 | $761,727 |
11/21/2024 | $0.09 | $0.07 (-17.84%) | $0.10 | $0.07 | 92,904 | $535,888 |
11/20/2024 | $0.07 | $0.10 (46.57%) | $0.10 | $0.07 | 2,769 | $802,302 |
11/19/2024 | $0.10 | $0.10 (-4.58%) | $0.10 | $0.10 | 1,133 | $765,555 |
11/18/2024 | $0.10 | $0.10 (4.8%) | $0.11 | $0.10 | 55,377 | $802,302 |
11/15/2024 | $0.11 | $0.06 (-50.5%) | $0.11 | $0.06 | 26,154 | $421,055 |
11/14/2024 | $0.11 | $0.11 (1%) | $0.11 | $0.09 | 3,020 | $850,531 |
11/13/2024 | $0.11 | $0.10 (-8.98%) | $0.11 | $0.08 | 17,612 | $766,474 |
11/12/2024 | $0.11 | $0.09 (-21.45%) | $0.11 | $0.09 | 78,404 | $661,439 |
11/11/2024 | $0.08 | $0.11 (28.66%) | $0.11 | $0.08 | 5,081 | $807,660 |
11/08/2024 | $0.10 | $0.11 (2.29%) | $0.11 | $0.10 | 25,297 | $807,392 |
11/07/2024 | $0.09 | $0.11 (21.98%) | $0.11 | $0.09 | 7,078 | $849,766 |
11/06/2024 | $0.10 | $0.11 (6.27%) | $0.12 | $0.09 | 41,423 | $849,766 |
11/05/2024 | $0.12 | $0.12 (-0.08%) | $0.12 | $0.10 | 12,573 | $902,589 |
11/04/2024 | $0.12 | $0.12 (0%) | $0.12 | $0.12 | 530 | $903,355 |
11/01/2024 | $0.12 | $0.12 (-0.34%) | $0.12 | $0.10 | 27,273 | $894,168 |
10/31/2024 | $0.08 | $0.11 (32.35%) | $0.12 | $0.08 | 2,607 | $820,675 |
10/30/2024 | $0.10 | $0.10 (4.74%) | $0.12 | $0.09 | 5,113 | $761,727 |
10/29/2024 | $0.10 | $0.10 (5%) | $0.12 | $0.10 | 14,524 | $796,177 |
10/28/2024 | $0.09 | $0.10 (11.11%) | $0.10 | $0.09 | 20,306 | $765,555 |
10/25/2024 | $0.14 | $0.10 (-28.57%) | $0.14 | $0.09 | 878,620 | $765,555 |
10/24/2024 | $0.14 | $0.14 (-1.82%) | $0.14 | $0.13 | 869 | $1.03 M |
10/23/2024 | $0.15 | $0.13 (-10.34%) | $0.15 | $0.13 | 24,246 | $995,221 |
10/22/2024 | $0.14 | $0.13 (-5.71%) | $0.15 | $0.13 | 50,991 | $1.01 M |
10/21/2024 | $0.15 | $0.13 (-11.29%) | $0.15 | $0.12 | 121,444 | $1.02 M |
10/18/2024 | $0.14 | $0.14 (1.83%) | $0.15 | $0.12 | 117,347 | $1.07 M |
10/17/2024 | $0.14 | $0.13 (-7%) | $0.16 | $0.13 | 169,650 | $996,752 |
10/16/2024 | $0.15 | $0.14 (-10%) | $0.15 | $0.12 | 66,331 | $1.03 M |
10/15/2024 | $0.10 | $0.13 (22.57%) | $0.13 | $0.10 | 7,746 | $966,513 |
10/14/2024 | $0.10 | $0.12 (19.66%) | $0.13 | $0.10 | 22,099 | $943,546 |
10/11/2024 | $0.12 | $0.12 (-3.96%) | $0.14 | $0.10 | 46,752 | $885,556 |
10/10/2024 | $0.13 | $0.13 (-0.08%) | $0.14 | $0.10 | 43,203 | $994,456 |
10/09/2024 | $0.14 | $0.12 (-17.27%) | $0.14 | $0.10 | 54,941 | $880,388 |
10/08/2024 | $0.13 | $0.14 (5.77%) | $0.15 | $0.06 | 109,841 | $1.05 M |
10/07/2024 | $0.13 | $0.14 (8.08%) | $0.15 | $0.13 | 15,072 | $1.08 M |
10/04/2024 | $0.14 | $0.12 (-13.86%) | $0.15 | $0.12 | 157,635 | $923,259 |
10/03/2024 | $0.11 | $0.14 (31.36%) | $0.14 | $0.11 | 86,356 | $1.07 M |
10/02/2024 | $0.10 | $0.10 (0%) | $0.12 | $0.10 | 30,337 | $765,555 |
10/01/2024 | $0.10 | $0.10 (0%) | $0.10 | $0.10 | 326 | $765,555 |
09/30/2024 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.10 | 41,075 | $842,110 |
09/27/2024 | $0.12 | $0.11 (-8.33%) | $0.12 | $0.11 | 14,349 | $842,110 |
09/26/2024 | $0.11 | $0.12 (1.92%) | $0.12 | $0.10 | 53,163 | $895,699 |