Praxis Precision Medicine... (PRAX)
74.68
-4.86 (-6.11%)
At close: Feb 21, 2025, 3:59 PM
74.50
-0.24%
After-hours: Feb 21, 2025, 04:02 PM EST
PRAX Stock Price History
| Date | Open | High | Low | Close | Change | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2025 | 80.40 | 80.56 | 76.26 | 79.54 | -1.54 | -1.90% | 330,119 |
| Feb 19, 2025 | 80.15 | 84.72 | 80.15 | 81.08 | 2.43 | 3.09% | 467,793 |
| Feb 18, 2025 | 90.78 | 91.60 | 76.00 | 78.65 | -12.12 | -13.35% | 572,300 |
| Feb 14, 2025 | 87.21 | 91.83 | 85.59 | 90.77 | 4.11 | 4.74% | 616,846 |
| Feb 13, 2025 | 86.44 | 87.63 | 82.72 | 86.66 | 1.26 | 1.48% | 415,063 |
| Feb 12, 2025 | 81.27 | 86.28 | 80.32 | 85.40 | 1.16 | 1.38% | 352,200 |
| Feb 11, 2025 | 84.98 | 85.09 | 78.51 | 84.24 | -0.61 | -0.72% | 414,100 |
| Feb 10, 2025 | 88.75 | 88.75 | 83.00 | 84.85 | -2.03 | -2.34% | 314,147 |
| Feb 7, 2025 | 87.16 | 88.40 | 85.75 | 86.88 | -0.53 | -0.61% | 390,408 |
| Feb 6, 2025 | 88.39 | 90.33 | 85.47 | 87.41 | -0.82 | -0.93% | 422,500 |
| Feb 5, 2025 | 83.30 | 88.26 | 81.72 | 88.23 | 4.74 | 5.68% | 525,308 |
| Feb 4, 2025 | 80.32 | 84.42 | 78.98 | 83.49 | 3.23 | 4.02% | 347,548 |
| Feb 3, 2025 | 75.55 | 82.07 | 74.06 | 80.26 | 3.71 | 4.85% | 368,400 |
| Jan 31, 2025 | 76.46 | 77.65 | 73.50 | 76.55 | 0.35 | 0.46% | 341,840 |
| Jan 30, 2025 | 74.61 | 76.55 | 74.24 | 76.20 | 2.18 | 2.95% | 357,400 |
| Jan 29, 2025 | 74.98 | 76.51 | 73.63 | 74.02 | -1.34 | -1.78% | 236,500 |
| Jan 28, 2025 | 73.41 | 75.83 | 73.41 | 75.36 | 2.06 | 2.81% | 128,500 |
| Jan 27, 2025 | 76.00 | 77.59 | 70.80 | 73.30 | -3.81 | -4.94% | 346,320 |
| Jan 24, 2025 | 77.65 | 78.61 | 76.29 | 77.11 | -0.49 | -0.63% | 332,939 |
| Jan 23, 2025 | 78.94 | 79.02 | 76.71 | 77.60 | -1.99 | -2.50% | 401,500 |
| Jan 22, 2025 | 79.83 | 83.24 | 78.53 | 79.59 | 1.33 | 1.70% | 842,534 |
| Jan 21, 2025 | 72.28 | 78.80 | 70.00 | 78.26 | 7.72 | 10.94% | 505,900 |
| Jan 17, 2025 | 70.64 | 71.47 | 69.09 | 70.54 | 0.29 | 0.41% | 293,837 |
| Jan 16, 2025 | 69.77 | 70.52 | 68.01 | 70.25 | 0.66 | 0.95% | 208,426 |
| Jan 15, 2025 | 68.52 | 71.21 | 66.00 | 69.59 | 3.75 | 5.70% | 454,842 |
| Jan 14, 2025 | 65.30 | 67.87 | 64.26 | 65.84 | 1.82 | 2.84% | 297,900 |
| Jan 13, 2025 | 61.64 | 64.39 | 60.07 | 64.02 | 0.87 | 1.38% | 299,837 |
| Jan 10, 2025 | 71.92 | 72.52 | 62.74 | 63.15 | -10.53 | -14.29% | 552,262 |
| Jan 8, 2025 | 76.53 | 78.20 | 73.36 | 73.68 | -3.84 | -4.95% | 292,400 |
| Jan 7, 2025 | 78.88 | 79.86 | 76.50 | 77.52 | -0.77 | -0.98% | 282,500 |
| Jan 6, 2025 | 81.15 | 81.39 | 77.12 | 78.29 | -2.64 | -3.26% | 192,328 |
| Jan 3, 2025 | 78.75 | 81.22 | 78.52 | 80.93 | 1.41 | 1.77% | 269,628 |
| Jan 2, 2025 | 77.72 | 80.29 | 76.18 | 79.52 | 2.56 | 3.33% | 349,706 |
| Dec 31, 2024 | 77.55 | 78.45 | 75.00 | 76.96 | 0.70 | 0.92% | 202,575 |
| Dec 30, 2024 | 76.12 | 76.86 | 74.00 | 76.26 | -0.74 | -0.96% | 96,300 |
| Dec 27, 2024 | 78.45 | 78.45 | 74.90 | 77.00 | -1.22 | -1.56% | 199,500 |
| Dec 26, 2024 | 76.15 | 78.40 | 76.00 | 78.22 | 0.97 | 1.26% | 342,116 |
| Dec 24, 2024 | 77.61 | 78.50 | 75.12 | 77.25 | -0.32 | -0.41% | 100,630 |
| Dec 23, 2024 | 75.95 | 78.09 | 74.50 | 77.57 | 1.05 | 1.37% | 206,954 |
| Dec 20, 2024 | 71.25 | 79.40 | 71.25 | 76.52 | 3.68 | 5.05% | 530,839 |
| Dec 19, 2024 | 70.43 | 74.00 | 68.88 | 72.84 | 2.72 | 3.88% | 327,757 |
| Dec 18, 2024 | 73.58 | 73.83 | 68.42 | 70.12 | -2.89 | -3.96% | 689,036 |
| Dec 17, 2024 | 71.74 | 73.21 | 70.03 | 73.01 | 0.63 | 0.87% | 1,189,730 |
| Dec 16, 2024 | 70.51 | 73.49 | 70.51 | 72.38 | 2.20 | 3.13% | 1,162,107 |
| Dec 13, 2024 | 71.24 | 72.11 | 68.52 | 70.18 | -0.82 | -1.15% | 186,848 |
| Dec 12, 2024 | 75.01 | 75.01 | 68.28 | 71.00 | -4.13 | -5.50% | 295,429 |
| Dec 11, 2024 | 71.37 | 75.99 | 70.20 | 75.13 | 5.23 | 7.48% | 320,454 |
| Dec 10, 2024 | 66.56 | 70.94 | 66.24 | 69.90 | 3.34 | 5.02% | 167,900 |
| Dec 9, 2024 | 70.18 | 70.65 | 66.46 | 66.56 | -3.29 | -4.71% | 141,200 |
| Dec 6, 2024 | 69.01 | 70.28 | 68.15 | 69.85 | 1.72 | 2.52% | 217,113 |