-
5 DAY PERFORMANCE
+9.09% -
1 MONTH PERFORMANCE
+12.15% -
3 MONTH PERFORMANCE
-52.00% -
6 MONTH PERFORMANCE
-75.51% -
YEAR-TO-DATE PERFORMANCE
-84.15% -
1 YEAR PERFORMANCE
-97.01%
PaxMedica, Inc. Common Stock Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 08/21/2024 | $0.26 | $0.22 (-15.78%) | $0.26 | $0.22 | 24,261 | $1.65 M |
| 08/20/2024 | $0.22 | $0.21 (-4.41%) | $0.25 | $0.21 | 4,479 | $1.61 M |
| 08/19/2024 | $0.21 | $0.21 (0%) | $0.23 | $0.21 | 13,429 | $1.62 M |
| 08/16/2024 | $0.21 | $0.21 (0%) | $0.26 | $0.21 | 31,309 | $1.62 M |
| 08/15/2024 | $0.22 | $0.24 (7.64%) | $0.25 | $0.21 | 15,374 | $1.81 M |
| 08/14/2024 | $0.24 | $0.23 (-5.28%) | $0.26 | $0.21 | 15,614 | $1.76 M |
| 08/13/2024 | $0.24 | $0.21 (-12.4%) | $0.26 | $0.21 | 13,244 | $1.61 M |
| 08/12/2024 | $0.21 | $0.21 (-0.38%) | $0.23 | $0.21 | 8,215 | $1.61 M |
| 08/09/2024 | $0.23 | $0.21 (-8.28%) | $0.25 | $0.21 | 25,268 | $1.62 M |
| 08/08/2024 | $0.21 | $0.22 (4.79%) | $0.24 | $0.21 | 16,461 | $1.68 M |
| 08/07/2024 | $0.21 | $0.23 (8.47%) | $0.24 | $0.20 | 16,319 | $1.76 M |
| 08/06/2024 | $0.21 | $0.25 (18.88%) | $0.25 | $0.21 | 19,543 | $1.91 M |
| 08/05/2024 | $0.23 | $0.23 (0.02%) | $0.25 | $0.21 | 20,618 | $1.76 M |
| 08/02/2024 | $0.23 | $0.24 (5.24%) | $0.26 | $0.23 | 3,119 | $1.85 M |
| 08/01/2024 | $0.27 | $0.26 (-1.96%) | $0.27 | $0.23 | 11,199 | $2.00 M |
| 07/31/2024 | $0.23 | $0.24 (6.15%) | $0.27 | $0.23 | 3,295 | $1.84 M |
| 07/30/2024 | $0.29 | $0.24 (-15.29%) | $0.29 | $0.24 | 9,106 | $1.87 M |
| 07/29/2024 | $0.28 | $0.26 (-6.68%) | $0.31 | $0.24 | 113,190 | $2.00 M |
| 07/26/2024 | $0.22 | $0.28 (27.27%) | $0.31 | $0.21 | 201,140 | $2.14 M |
| 07/25/2024 | $0.24 | $0.24 (1.25%) | $0.27 | $0.21 | 21,220 | $1.86 M |
| 07/24/2024 | $0.21 | $0.23 (9.52%) | $0.23 | $0.21 | 5,338 | $1.76 M |
| 07/23/2024 | $0.22 | $0.22 (-0.65%) | $0.24 | $0.20 | 27,824 | $1.68 M |
| 07/22/2024 | $0.26 | $0.24 (-6.76%) | $0.26 | $0.22 | 3,748 | $1.85 M |
| 07/19/2024 | $0.28 | $0.24 (-12.79%) | $0.28 | $0.21 | 37,930 | $1.87 M |
| 07/18/2024 | $0.22 | $0.26 (16.76%) | $0.28 | $0.22 | 9,182 | $2.00 M |
| 07/17/2024 | $0.21 | $0.22 (3.29%) | $0.31 | $0.21 | 34,172 | $1.68 M |
| 07/16/2024 | $0.21 | $0.22 (0.94%) | $0.22 | $0.21 | 39,315 | $1.65 M |
| 07/15/2024 | $0.21 | $0.21 (1.43%) | $0.22 | $0.21 | 26,210 | $1.63 M |
| 07/12/2024 | $0.21 | $0.21 (2.29%) | $0.22 | $0.21 | 8,273 | $1.64 M |
| 07/11/2024 | $0.21 | $0.21 (1.41%) | $0.22 | $0.20 | 41,570 | $1.59 M |
| 07/10/2024 | $0.20 | $0.21 (2.55%) | $0.21 | $0.20 | 22,389 | $1.57 M |
| 07/09/2024 | $0.21 | $0.21 (0%) | $0.23 | $0.20 | 54,781 | $1.61 M |
| 07/08/2024 | $0.23 | $0.21 (-8.7%) | $0.24 | $0.20 | 16,507 | $1.61 M |
| 07/05/2024 | $0.27 | $0.25 (-5.66%) | $0.27 | $0.23 | 7,006 | $1.91 M |