14-day Premium Trial Subscription Try For FreeTry Free

Range Low Price High Price Comment
30 days $0.205 $0.390 Monday, 10th Jun 2024 PXMD stock ended at $0.294. This is 5.77% less than the trading day before Friday, 7th Jun 2024. During the day the stock fluctuated 0.374% from a day low at $0.294 to a day high of $0.295.
90 days $0.201 $1.19
52 weeks $0.147 $10.26

Historical PaxMedica, Inc. prices

Date Open High Low Close Volume
Dec 08, 2023 $0.753 $0.760 $0.685 $0.694 469 434
Dec 07, 2023 $0.769 $0.769 $0.725 $0.765 317 137
Dec 06, 2023 $0.83 $0.83 $0.720 $0.754 413 168
Dec 05, 2023 $0.81 $0.83 $0.750 $0.766 586 840
Dec 04, 2023 $0.97 $0.97 $0.725 $0.84 865 729
Dec 01, 2023 $0.93 $0.94 $0.87 $0.90 822 244
Nov 30, 2023 $0.90 $0.98 $0.86 $0.92 1 529 382
Nov 29, 2023 $0.93 $0.93 $0.84 $0.86 827 328
Nov 28, 2023 $0.99 $1.00 $0.90 $0.90 1 489 147
Nov 27, 2023 $1.03 $1.09 $0.91 $1.04 1 501 662
Nov 24, 2023 $1.12 $1.15 $1.01 $1.09 3 865 726
Nov 22, 2023 $0.91 $1.29 $0.89 $1.02 32 243 936
Nov 21, 2023 $1.00 $1.02 $0.798 $0.80 1 452 553
Nov 20, 2023 $1.12 $1.15 $0.95 $0.98 4 279 984
Nov 17, 2023 $1.75 $2.00 $1.67 $1.75 1 387 329
Nov 16, 2023 $2.30 $2.34 $1.91 $2.02 806 392
Nov 15, 2023 $2.26 $2.50 $2.16 $2.42 1 263 162
Nov 14, 2023 $1.79 $4.45 $1.77 $2.17 16 032 677
Nov 13, 2023 $1.80 $1.99 $1.65 $1.71 849 468
Nov 10, 2023 $2.33 $2.60 $1.85 $1.92 735 138
Nov 09, 2023 $3.37 $3.49 $2.30 $2.39 1 083 604
Nov 08, 2023 $4.00 $4.18 $3.25 $3.46 1 188 526
Nov 07, 2023 $5.91 $10.26 $4.37 $4.50 35 019 966
Nov 06, 2023 $2.85 $3.31 $2.78 $3.05 625 194
Nov 03, 2023 $2.58 $2.71 $2.56 $2.60 45 503

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use PXMD stock historical prices to predict future price movements?
Trend Analysis: Examine the PXMD stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the PXMD stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!