-
5 DAY PERFORMANCE
+27.27% -
1 MONTH PERFORMANCE
-46.97% -
3 MONTH PERFORMANCE
-70.78% -
6 MONTH PERFORMANCE
-76.67% -
YEAR-TO-DATE PERFORMANCE
-90.75% -
1 YEAR PERFORMANCE
-93.14%
PaxMedica, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/21/2024 | $0.09 | $0.07 (-17.84%) | $0.10 | $0.07 | 92,904 | $535,888 |
| 11/20/2024 | $0.09 | $0.10 (10.67%) | $0.10 | $0.09 | 768 | $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 |
| 09/25/2024 | $0.10 | $0.12 (25.89%) | $0.15 | $0.10 | 227,394 | $915,604 |
| 09/24/2024 | $0.09 | $0.10 (11.11%) | $0.12 | $0.09 | 27,159 | $765,555 |
| 09/23/2024 | $0.10 | $0.09 (-6.05%) | $0.11 | $0.08 | 32,604 | $688,999 |
| 09/20/2024 | $0.11 | $0.10 (-8.74%) | $0.11 | $0.07 | 2,718 | $733,555 |
| 09/19/2024 | $0.11 | $0.10 (-11.99%) | $0.11 | $0.07 | 19,348 | $741,134 |
| 09/18/2024 | $0.09 | $0.09 (-3.71%) | $0.11 | $0.09 | 25,031 | $663,468 |
| 09/17/2024 | $0.09 | $0.10 (12.94%) | $0.10 | $0.09 | 16,079 | $734,933 |
| 09/16/2024 | $0.08 | $0.08 (-3.42%) | $0.08 | $0.07 | 62,227 | $615,889 |
| 09/13/2024 | $0.08 | $0.08 (0.59%) | $0.08 | $0.07 | 19,120 | $596,367 |
| 09/12/2024 | $0.08 | $0.08 (8.96%) | $0.08 | $0.07 | 12,425 | $637,707 |
| 09/11/2024 | $0.07 | $0.08 (23.08%) | $0.08 | $0.07 | 7,576 | $612,444 |
| 09/10/2024 | $0.07 | $0.08 (6.63%) | $0.08 | $0.07 | 82,678 | $583,659 |
| 09/09/2024 | $0.09 | $0.08 (-9.35%) | $0.10 | $0.07 | 809,799 | $638,473 |
| 09/06/2024 | $0.10 | $0.10 (2.56%) | $0.10 | $0.08 | 120,154 | $755,603 |
| 09/05/2024 | $0.11 | $0.11 (-2.73%) | $0.11 | $0.08 | 351,153 | $819,144 |
| 09/04/2024 | $0.15 | $0.10 (-31.72%) | $0.15 | $0.09 | 365,102 | $757,899 |
| 09/03/2024 | $0.20 | $0.10 (-50%) | $0.20 | $0.10 | 1.16 M | $765,555 |
| 08/30/2024 | $0.21 | $0.21 (3.19%) | $0.21 | $0.21 | 730 | $1.65 M |
| 08/29/2024 | $0.20 | $0.21 (3.82%) | $0.21 | $0.20 | 7,287 | $1.60 M |
| 08/28/2024 | $0.21 | $0.21 (-1.19%) | $0.21 | $0.21 | 7,082 | $1.59 M |
| 08/27/2024 | $0.22 | $0.22 (2.04%) | $0.22 | $0.22 | 1,478 | $1.68 M |
| 08/26/2024 | $0.22 | $0.21 (-4.5%) | $0.22 | $0.21 | 18,762 | $1.61 M |
| 08/23/2024 | $0.22 | $0.21 (-5.36%) | $0.22 | $0.21 | 2,636 | $1.62 M |
| 08/22/2024 | $0.21 | $0.24 (13.95%) | $0.25 | $0.21 | 6,494 | $1.83 M |