-
5 DAY PERFORMANCE
+0.00% -
1 MONTH PERFORMANCE
-62.09% -
3 MONTH PERFORMANCE
-69.23% -
6 MONTH PERFORMANCE
-88.59% -
YEAR-TO-DATE PERFORMANCE
-89.43% -
1 YEAR PERFORMANCE
-98.53%
PaxMedica, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/13/2024 | $0.08 | $0.08 (0.59%) | $0.08 | $0.07 | 19,120 | $33,993 |
| 09/12/2024 | $0.08 | $0.08 (8.96%) | $0.08 | $0.07 | 12,425 | $36,350 |
| 09/11/2024 | $0.07 | $0.08 (23.08%) | $0.08 | $0.07 | 7,576 | $34,910 |
| 09/10/2024 | $0.07 | $0.08 (6.63%) | $0.08 | $0.07 | 82,678 | $33,269 |
| 09/09/2024 | $0.09 | $0.08 (-9.35%) | $0.10 | $0.07 | 809,799 | $36,393 |
| 09/06/2024 | $0.10 | $0.10 (2.56%) | $0.10 | $0.08 | 120,154 | $43,070 |
| 09/05/2024 | $0.11 | $0.11 (-2.73%) | $0.11 | $0.08 | 351,153 | $46,691 |
| 09/04/2024 | $0.15 | $0.10 (-31.72%) | $0.15 | $0.09 | 365,102 | $43,201 |
| 09/03/2024 | $0.20 | $0.10 (-50%) | $0.20 | $0.10 | 1.16 M | $43,637 |
| 08/30/2024 | $0.21 | $0.21 (3.19%) | $0.21 | $0.21 | 730 | $93,798 |
| 08/29/2024 | $0.20 | $0.21 (3.82%) | $0.21 | $0.20 | 7,287 | $91,061 |
| 08/28/2024 | $0.21 | $0.21 (-1.19%) | $0.21 | $0.21 | 7,082 | $90,765 |
| 08/27/2024 | $0.22 | $0.22 (2.04%) | $0.22 | $0.22 | 1,478 | $95,958 |
| 08/26/2024 | $0.22 | $0.21 (-4.5%) | $0.22 | $0.21 | 18,762 | $91,637 |
| 08/23/2024 | $0.22 | $0.21 (-5.36%) | $0.22 | $0.21 | 2,636 | $92,074 |
| 08/22/2024 | $0.21 | $0.24 (13.95%) | $0.25 | $0.21 | 6,494 | $104,521 |
| 08/21/2024 | $0.26 | $0.22 (-15.78%) | $0.26 | $0.22 | 24,261 | $94,081 |
| 08/20/2024 | $0.22 | $0.21 (-4.41%) | $0.25 | $0.21 | 4,479 | $91,812 |
| 08/19/2024 | $0.21 | $0.21 (0%) | $0.23 | $0.21 | 13,429 | $92,074 |
| 08/16/2024 | $0.21 | $0.21 (0%) | $0.26 | $0.21 | 31,309 | $92,074 |
| 08/15/2024 | $0.22 | $0.24 (7.64%) | $0.25 | $0.21 | 15,374 | $103,428 |
| 08/14/2024 | $0.24 | $0.23 (-5.28%) | $0.26 | $0.21 | 15,614 | $100,064 |
| 08/13/2024 | $0.24 | $0.21 (-12.4%) | $0.26 | $0.21 | 13,244 | $91,725 |
| 08/12/2024 | $0.21 | $0.21 (-0.38%) | $0.23 | $0.21 | 8,215 | $91,725 |
| 08/09/2024 | $0.23 | $0.21 (-8.28%) | $0.25 | $0.21 | 25,268 | $92,074 |
| 08/08/2024 | $0.21 | $0.22 (4.79%) | $0.24 | $0.21 | 16,461 | $96,023 |
| 08/07/2024 | $0.21 | $0.23 (8.47%) | $0.24 | $0.20 | 16,319 | $100,343 |
| 08/06/2024 | $0.21 | $0.25 (18.88%) | $0.25 | $0.21 | 19,543 | $109,092 |
| 08/05/2024 | $0.23 | $0.23 (0.02%) | $0.25 | $0.21 | 20,618 | $100,430 |
| 08/02/2024 | $0.23 | $0.24 (5.24%) | $0.26 | $0.23 | 3,119 | $105,667 |
| 08/01/2024 | $0.27 | $0.26 (-1.96%) | $0.27 | $0.23 | 11,199 | $114,246 |
| 07/31/2024 | $0.23 | $0.24 (6.15%) | $0.27 | $0.23 | 3,295 | $104,729 |
| 07/30/2024 | $0.29 | $0.24 (-15.29%) | $0.29 | $0.24 | 9,106 | $106,823 |
| 07/29/2024 | $0.28 | $0.26 (-6.68%) | $0.31 | $0.24 | 113,190 | $114,023 |
| 07/26/2024 | $0.22 | $0.28 (27.27%) | $0.31 | $0.21 | 201,140 | $122,183 |
| 07/25/2024 | $0.24 | $0.24 (1.25%) | $0.27 | $0.21 | 21,220 | $106,038 |
| 07/24/2024 | $0.21 | $0.23 (9.52%) | $0.23 | $0.21 | 5,338 | $100,365 |
| 07/23/2024 | $0.22 | $0.22 (-0.65%) | $0.24 | $0.20 | 27,824 | $96,023 |
| 07/22/2024 | $0.26 | $0.24 (-6.76%) | $0.26 | $0.22 | 3,748 | $105,361 |
| 07/19/2024 | $0.28 | $0.24 (-12.79%) | $0.28 | $0.21 | 37,930 | $106,474 |
| 07/18/2024 | $0.22 | $0.26 (16.76%) | $0.28 | $0.22 | 9,182 | $113,875 |
| 07/17/2024 | $0.21 | $0.22 (3.29%) | $0.31 | $0.21 | 34,172 | $96,001 |
| 07/16/2024 | $0.21 | $0.22 (0.94%) | $0.22 | $0.21 | 39,315 | $93,819 |
| 07/15/2024 | $0.21 | $0.21 (1.43%) | $0.22 | $0.21 | 26,210 | $92,947 |
| 07/12/2024 | $0.21 | $0.21 (2.29%) | $0.22 | $0.21 | 8,273 | $93,732 |
| 07/11/2024 | $0.21 | $0.21 (1.41%) | $0.22 | $0.20 | 41,570 | $90,765 |
| 07/10/2024 | $0.20 | $0.21 (2.55%) | $0.21 | $0.20 | 22,389 | $89,499 |
| 07/09/2024 | $0.21 | $0.21 (0%) | $0.23 | $0.20 | 54,781 | $91,637 |
| 07/08/2024 | $0.23 | $0.21 (-8.7%) | $0.24 | $0.20 | 16,507 | $91,637 |
| 07/05/2024 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.23 | 7,006 | $109,092 |
| 07/03/2024 | $0.32 | $0.25 (-21.64%) | $0.32 | $0.20 | 6,604 | $111,056 |
| 07/02/2024 | $0.21 | $0.27 (27.38%) | $0.27 | $0.20 | 20,372 | $116,729 |
| 07/01/2024 | $0.22 | $0.21 (-6.56%) | $0.22 | $0.21 | 21,791 | $91,637 |
| 06/28/2024 | $0.21 | $0.22 (5.9%) | $0.23 | $0.21 | 18,955 | $94,967 |
| 06/27/2024 | $0.22 | $0.22 (0.23%) | $0.23 | $0.22 | 17,383 | $94,038 |
| 06/26/2024 | $0.22 | $0.22 (0.43%) | $0.23 | $0.20 | 34,665 | $96,001 |
| 06/25/2024 | $0.22 | $0.21 (-4.59%) | $0.24 | $0.21 | 16,999 | $91,637 |
| 06/24/2024 | $0.22 | $0.22 (0%) | $0.23 | $0.21 | 61,934 | $96,045 |
| 06/21/2024 | $0.22 | $0.22 (0.62%) | $0.22 | $0.22 | 11,352 | $96,640 |
| 06/20/2024 | $0.24 | $0.22 (-6.34%) | $0.24 | $0.21 | 75,981 | $96,045 |
| 06/18/2024 | $0.23 | $0.22 (-4.3%) | $0.26 | $0.21 | 45,936 | $96,045 |
| 06/17/2024 | $0.26 | $0.23 (-11.76%) | $0.29 | $0.23 | 35,224 | $98,183 |