Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
OTC Markets EXMKT - Delayed Quote USD

PaxMedica, Inc. (PXMD)

Compare
0.0002
0.0000
(0.00%)
At close: April 2 at 4:00:00 PM EDT
Currency in USD
Download
Date Open High Low Close Adj Close Volume
Apr 2, 20250.00020.00020.00020.00020.0002-
Apr 1, 20250.00020.00020.00020.00020.00021,826
Mar 31, 20250.00020.00020.00020.00020.0002-
Mar 28, 20250.00020.00020.00020.00020.0002-
Mar 27, 20250.00020.00020.00020.00020.0002-
Mar 26, 20250.00020.00020.00020.00020.0002-
Mar 25, 20250.00020.00020.00020.00020.0002-
Mar 24, 20250.00020.00020.00020.00020.0002-
Mar 21, 20250.00020.00020.00020.00020.0002503
Mar 20, 20250.00020.00020.00020.00020.0002223
Mar 19, 20250.00020.00020.00020.00020.0002-
Mar 18, 20250.00020.00020.00020.00020.0002600
Mar 17, 20250.00020.00020.00020.00020.00023,800
Mar 14, 20250.00020.00020.00020.00020.0002220
Mar 13, 20250.00020.00020.00020.00020.0002-
Mar 12, 20250.00020.00020.00020.00020.0002219
Mar 11, 20250.00010.00020.00010.00020.00023,187
Mar 10, 20250.00010.00010.00010.00010.0001-
Mar 7, 20250.00010.00010.00010.00010.0001350
Mar 6, 20250.00010.00010.00010.00010.0001-
Mar 5, 20250.00010.00010.00010.00010.00013,500
Mar 4, 20250.00010.00010.00010.00010.0001-
Mar 3, 20250.00010.00010.00010.00010.00014,234
Feb 28, 20250.00010.00010.00010.00010.0001261
Feb 27, 20250.00010.00010.00010.00010.00011,507
Feb 26, 20250.00010.00010.00010.00010.00019,651
Feb 25, 20250.00010.00010.00010.00010.0001155
Feb 24, 20250.00010.00010.00010.00010.0001-
Feb 21, 20250.00010.00010.00010.00010.0001478
Feb 20, 20250.00010.00010.00010.00010.000137,924
Feb 19, 20250.00010.00010.00010.00010.000117,264
Feb 18, 20250.00010.00010.00010.00010.0001-
Feb 14, 20250.03100.03100.03100.03100.0310-
Feb 13, 20250.03100.03100.03100.03100.0310-
Feb 12, 20250.03100.03100.03100.03100.0310-
Feb 11, 20250.03100.03100.03100.03100.0310-
Feb 10, 20250.03100.03100.03100.03100.0310-
Feb 7, 20250.03100.03100.03100.03100.0310-
Feb 6, 20250.03100.03100.03100.03100.0310-
Feb 5, 20250.03100.03100.03100.03100.0310-
Feb 4, 20250.03100.03100.03100.03100.0310-
Feb 3, 20250.03100.03100.03100.03100.0310-
Jan 31, 20250.03100.03100.03100.03100.0310-
Jan 30, 20250.03100.03100.03100.03100.0310-
Jan 29, 20250.03100.03100.03100.03100.0310-
Jan 28, 20250.03100.03100.03100.03100.0310-
Jan 27, 20250.03100.03100.03100.03100.0310-
Jan 24, 20250.03100.03100.03100.03100.0310-
Jan 23, 20250.03100.03100.03100.03100.0310-
Jan 22, 20250.03100.03100.03100.03100.031011,462
Jan 21, 20250.03100.03100.03100.03100.0310-
Jan 17, 20250.03100.03100.03100.03100.0310-
Jan 16, 20250.03100.03100.03100.03100.03101,000
Jan 15, 20250.04000.04000.04000.04000.04003,029
Jan 14, 20250.06400.06400.04500.05400.054083,021
Jan 13, 20250.04070.06450.04070.05420.05429,095
Jan 10, 20250.03720.06500.03720.05840.058446,340
Jan 8, 20250.05780.06580.05290.06030.060328,948
Jan 7, 20250.03510.06650.03210.05290.052920,643
Jan 6, 20250.06030.06690.03000.03010.0301226,937
Jan 3, 20250.05810.06700.05810.06530.06538,841
Jan 2, 20250.05870.06700.05750.06700.06706,465
Dec 31, 20240.06000.06690.05500.06170.0617168,902
Dec 30, 20240.06540.06690.06100.06200.062055,671
Dec 27, 20240.06050.07000.06000.06300.0630160,606
Dec 26, 20240.06510.07280.06510.06860.068621,103
Dec 24, 20240.07060.07550.06380.06380.06385,562
Dec 23, 20240.07100.07540.06150.06610.0661149,451
Dec 20, 20240.07900.08000.07310.07770.077711,308
Dec 19, 20240.08000.08000.07100.07400.07407,820
Dec 18, 20240.07500.08040.07250.07610.07618,329
Dec 17, 20240.08730.08730.07050.07200.072054,590
Dec 16, 20240.07290.08800.06100.07860.078639,540
Dec 13, 20240.06000.07350.05600.07000.070026,482
Dec 12, 20240.07200.07900.05500.06000.0600253,772
Dec 11, 20240.09800.10600.06690.07010.070180,403
Dec 10, 20240.06850.09800.06600.09800.098056,886
Dec 9, 20240.09950.09950.07410.07410.074154,455
Dec 6, 20240.10000.10000.08050.09040.090433,852
Dec 5, 20240.09230.10680.09000.10000.100036,985
Dec 4, 20240.10560.10560.08000.10000.100023,796
Dec 3, 20240.10600.10600.07500.09900.099023,841
Dec 2, 20240.08000.10690.07450.10600.106028,782
Nov 29, 20240.10000.10000.09500.09500.09509,267
Nov 27, 20240.07110.10700.07110.09690.096958,314
Nov 26, 20240.07310.10000.07310.07310.073132,633
Nov 25, 20240.07050.09990.07000.08310.083113,140
Nov 22, 20240.09210.09950.07000.09950.099527,171
Nov 21, 20240.08520.10480.06530.07000.070092,904
Nov 20, 20240.07150.10480.07150.10480.10482,769
Nov 19, 20240.10480.10480.10000.10000.10001,133
Nov 18, 20240.10000.11100.10000.10480.104855,377
Nov 15, 20240.11110.11110.05500.05500.055026,154
Nov 14, 20240.11000.11110.09180.11110.11113,011
Nov 13, 20240.11000.11000.08300.10010.100117,612
Nov 12, 20240.11000.11000.08590.08640.086478,404
Nov 11, 20240.08200.10550.08200.10550.10555,081
Nov 8, 20240.10310.11110.09500.10550.105525,297
Nov 7, 20240.09100.11100.09100.11100.11107,078
Nov 6, 20240.10450.11790.09100.11100.111041,423
Nov 5, 20240.11800.11800.09550.11790.117912,573
Nov 4, 20240.11800.11800.11800.11800.1180530
Nov 1, 20240.11720.11720.10000.11680.116827,273
Oct 31, 20240.08100.11790.08100.10720.10722,607
Oct 30, 20240.09500.11800.09000.09950.09954,513
Oct 29, 20240.09910.11800.09910.10400.104014,524
Oct 28, 20240.09000.10000.08710.10000.100020,306
Oct 25, 20240.14000.14000.09000.10000.1000878,620
Oct 24, 20240.13750.13750.13000.13500.1350869
Oct 23, 20240.14500.14500.13000.13000.130024,246
Oct 22, 20240.14000.14500.13200.13200.132050,991
Oct 21, 20240.14990.14990.12120.13300.1330121,444
Oct 18, 20240.13750.14500.12260.14000.1400117,347
Oct 17, 20240.14000.16000.13020.13020.1302169,650
Oct 16, 20240.15000.15000.11500.13500.135062,331
Oct 15, 20240.10300.13000.10300.12620.12627,746
Oct 14, 20240.10300.13000.10300.12330.12334,011
Oct 11, 20240.12040.14000.10300.11570.115746,752
Oct 10, 20240.13000.14000.10100.12990.129943,203
Oct 9, 20240.13900.13900.10000.11500.115054,941
Oct 8, 20240.13000.14500.06100.13750.1375109,841
Oct 7, 20240.13000.14500.13000.14050.140515,072
Oct 4, 20240.14000.14990.12060.12060.1206157,635
Oct 3, 20240.10660.14000.10660.14000.140086,356
Oct 2, 20240.10000.12000.10000.10000.100030,337
Oct 1, 20240.10000.10000.10000.10000.1000326
Sep 30, 20240.12000.12000.10000.11000.110041,075
Sep 27, 20240.12000.12120.11000.11000.110014,349
Sep 26, 20240.11480.12000.10150.11700.117053,163
Sep 25, 20240.09500.15000.09500.11960.1196227,394
Sep 24, 20240.09000.12000.09000.10000.100027,159
Sep 23, 20240.09580.10500.08000.09000.090032,604
Sep 20, 20240.10500.10500.07430.09580.09582,718
Sep 19, 20240.11000.11000.07420.09680.096819,348
Sep 18, 20240.09000.11000.08670.08670.086725,031
Sep 17, 20240.08500.10000.08500.09600.096016,079
Sep 16, 20240.08330.08330.07010.08040.080462,227
Sep 13, 20240.07740.07820.07000.07790.077919,120
Sep 12, 20240.07640.08330.06950.08330.08335,485
Sep 11, 20240.06500.08000.06500.08000.08007,576
Sep 10, 20240.07150.08400.06860.07620.076282,224
Sep 9, 20240.09200.09900.07150.08340.0834809,799
Sep 6, 20240.09620.09870.08000.09870.0987120,154
Sep 5, 20240.11000.11000.08000.10700.1070351,152
Sep 4, 20240.14500.14900.09000.09900.0990365,102
Sep 3, 20240.20000.20200.10000.10000.10001,163,490
Aug 30, 20240.20830.21490.20830.21490.2149730
Aug 29, 20240.20100.21440.20100.20870.20877,287
Aug 28, 20240.21050.21490.20800.20800.20807,082
Aug 27, 20240.21550.21990.21550.21990.21991,478
Aug 26, 20240.21990.21990.21000.21000.210018,762
Aug 23, 20240.22290.22290.21100.21100.21102,636
Aug 22, 20240.21020.24950.21020.23950.23956,494
Aug 21, 20240.25600.25600.21560.21560.215624,261
Aug 20, 20240.22010.25100.21020.21040.21044,479
Aug 19, 20240.21100.23000.21030.21100.211013,429
Aug 16, 20240.21100.25900.21020.21100.211031,309
Aug 15, 20240.22020.25000.21060.23700.237015,374
Aug 14, 20240.24210.25800.21010.22930.229315,614
Aug 13, 20240.24000.25840.21020.21020.210213,244
Aug 12, 20240.21100.23000.21020.21020.21028,215
Aug 9, 20240.23000.25000.21010.21100.211025,268
Aug 8, 20240.21000.24000.21000.22010.220116,461
Aug 7, 20240.21200.24000.20100.22990.229916,319
Aug 6, 20240.21030.25000.21030.25000.250019,543
Aug 5, 20240.23010.25000.21100.23010.230120,610
Aug 2, 20240.23010.25520.23010.24210.24213,119
Aug 1, 20240.26700.27490.23010.26180.261811,199
Jul 31, 20240.22610.27000.22610.24000.24003,295
Jul 30, 20240.28900.28900.24330.24480.24489,106
Jul 29, 20240.28000.30900.24000.26130.2613113,190
Jul 26, 20240.22000.30630.21020.28000.2800201,140
Jul 25, 20240.24000.26620.21010.24300.243021,220
Jul 24, 20240.21000.23100.21000.23000.23005,338
Jul 23, 20240.22150.24000.20130.22010.220127,824
Jul 22, 20240.25890.25890.22150.24140.24143,748
Jul 19, 20240.27980.27980.21400.24400.244037,930
Jul 18, 20240.22350.27970.21700.26100.26109,182
Jul 17, 20240.21300.31000.21300.22000.220034,172
Jul 16, 20240.21300.22200.21300.21500.215039,315
Jul 15, 20240.21000.22450.21000.21300.213026,210
Jul 12, 20240.21000.21750.21000.21480.21488,273
Jul 11, 20240.20510.21500.20210.20800.208041,570
Jul 10, 20240.20000.20760.20000.20510.205122,389
Jul 9, 20240.21000.23250.20000.21000.210054,781
Jul 8, 20240.23000.23800.20010.21000.210016,494
Jul 5, 20240.26500.26500.23010.25000.25007,006
Jul 3, 20240.32480.32480.20010.25450.25456,604
Jul 2, 20240.21000.26750.20000.26750.267520,372
Jul 1, 20240.22470.22470.20500.21000.210021,791
Jun 28, 20240.20550.22980.20550.21760.217618,955
Jun 27, 20240.21500.23490.21500.21550.215517,383
Jun 26, 20240.21910.23470.20000.22000.220034,665
Jun 25, 20240.22010.23500.21000.21000.210016,999
Jun 24, 20240.22010.23000.21010.22010.220161,934
Jun 21, 20240.22010.22400.22010.22150.221511,352
Jun 20, 20240.23500.23500.21010.22010.220175,981
Jun 18, 20240.23000.25500.21000.22010.220145,936
Jun 17, 20240.25500.29000.22500.22500.225035,224
Jun 14, 20240.30000.30000.24110.26000.260013,110
Jun 13, 20240.26100.28220.24100.28220.282210,543
Jun 12, 20240.30400.30400.26000.27020.270226,936
Jun 11, 20240.29400.29900.29200.29400.29405,632
Jun 10, 20240.29500.31000.29400.29400.294037,259
Jun 7, 20240.29500.33300.29200.31200.312025,121
Jun 6, 20240.28000.33000.28000.32100.32107,695
Jun 5, 20240.33000.37000.31070.32100.321049,140
Jun 4, 20240.31010.39000.30500.33000.330067,528
Jun 3, 20240.35000.39000.33020.34000.3400116,981
May 31, 20240.37000.37750.33020.33020.330246,659
May 30, 20240.32200.38990.32200.36000.360072,281
May 29, 20240.32000.37000.32000.32200.322066,646
May 28, 20240.31330.34000.29500.34000.340042,802
May 24, 20240.30500.31500.26500.31320.313221,317
May 23, 20240.30000.32900.27500.27500.275021,205
May 22, 20240.34000.34000.30000.30000.300055,491
May 21, 20240.22200.35000.22200.29680.296886,345
May 20, 20240.27000.27000.22200.22390.223919,970
May 17, 20240.27500.27500.22200.24010.240186,563
May 16, 20240.22500.30000.22500.24380.243856,804
May 15, 20240.21000.27000.20600.26350.2635131,786
May 14, 20240.20510.22600.20510.20700.207066,710
May 13, 20240.20930.23880.20700.22880.228891,588
May 10, 20240.20990.20990.20500.20700.2070112,476
May 9, 20240.20100.24900.20100.23880.2388102,373
May 8, 20240.25300.26000.20100.21000.2100206,113
May 7, 20240.26500.27000.25000.25300.2530181,260
May 6, 20240.30500.34500.26100.27500.2750183,127
May 3, 20240.35750.39000.25600.31700.3170427,649
May 2, 20240.30510.52500.30500.37000.3700782,865
May 1, 20240.74000.76980.65000.68830.68831,205,363
Apr 30, 20240.73000.77410.73000.74500.7450212,701
Apr 29, 20240.73000.78020.73000.74100.7410205,428
Apr 26, 20240.70500.77150.70000.73980.7398499,734
Apr 25, 20240.70500.70500.67790.70420.7042216,789
Apr 24, 20240.71600.71600.67700.69200.6920256,731
Apr 23, 20240.76240.76790.69000.71600.7160739,127
Apr 22, 20240.77000.85000.75230.75230.7523652,075
Apr 19, 20240.73290.81000.70100.76090.7609532,716
Apr 18, 20240.74390.79350.68170.76310.7631720,736
Apr 17, 20240.69000.88880.60180.79990.79993,039,220
Apr 16, 20240.74520.76820.55000.66000.66003,891,407
Apr 15, 20240.69000.83000.62210.74000.74004,580,698
Apr 12, 20241.11001.19000.80300.83900.8390114,294,741
Apr 11, 20240.42100.45000.40110.41190.41199,276,393
Apr 10, 20240.46900.46900.42000.43000.430085,610
Apr 9, 20240.48400.48990.44380.45750.457591,086
Apr 8, 20240.47510.50650.47000.47100.471064,361
Apr 5, 20240.46370.53350.46200.49000.490069,850
Apr 4, 20240.54000.56000.45470.47800.4780249,647
Apr 3, 20240.51940.53900.51210.53900.539018,401

Related Tickers

SPRC SciSparc Ltd.
0.3040
+5.96%
 
VRAX Virax Biolabs Group Limited
1.1400
+5.56%
 
CMND Clearmind Medicine Inc.
1.0300
0.00%
 
REVB Revelation Biosciences, Inc.
2.6700
+1.52%
 
ZVSA ZyVersa Therapeutics, Inc.
0.5873
-0.03%
 
CDIO Cardio Diagnostics Holdings, Inc.
0.3449
-4.19%
 
ENSC Ensysce Biosciences, Inc.
2.6400
+5.60%
 
TCON TRACON Pharmaceuticals, Inc.
0.0322
0.00%
 
PALI Palisade Bio, Inc.
0.6676
-0.33%
 
KPRX Kiora Pharmaceuticals, Inc.
2.8100
-3.77%