PaxMedica, Inc. Common Stock (PXMD) Charts

$0.07

south_east -$0 (-2.84%)
Day's range
$0.07
Day's range
$0.07

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