PaxMedica Inc (PXMD)

0.317 -0.05 (-14.32%) USD  |  OTCM  |  May 03, 16:00
More

PaxMedica Price: 0.317 for May 3, 2024

Price Chart

Historical Price Data

View and export this data back to 2022. Upgrade now.
Date Open High Low Close Volume
May 03, 2024 0.3575 0.39 0.256 0.317 427649.0
May 02, 2024 0.3051 0.525 0.305 0.37 782865.0
May 01, 2024 0.74 0.7698 0.65 0.6883 1.205M
Apr 30, 2024 0.73 0.7741 0.73 0.745 212701.0
Apr 29, 2024 0.73 0.7802 0.73 0.741 205428.0
Apr 26, 2024 0.705 0.7715 0.70 0.7398 499734.0
Apr 25, 2024 0.705 0.705 0.6779 0.7042 216789.0
Apr 24, 2024 0.716 0.716 0.677 0.692 256731.0
Apr 23, 2024 0.7624 0.7679 0.69 0.716 739127.0
Apr 22, 2024 0.77 0.85 0.7523 0.7523 652075.0
Apr 19, 2024 0.7329 0.81 0.701 0.7609 532716.0
Apr 18, 2024 0.7439 0.7935 0.6817 0.7631 720736.0
Apr 17, 2024 0.69 0.8888 0.6018 0.7999 3.039M
Apr 16, 2024 0.7452 0.7682 0.55 0.66 3.891M
Apr 15, 2024 0.69 0.83 0.6221 0.74 4.581M
Apr 12, 2024 1.11 1.19 0.803 0.839 114.29M
Apr 11, 2024 0.421 0.45 0.4011 0.4118 9.276M
Apr 10, 2024 0.469 0.469 0.42 0.43 85610.00
Apr 09, 2024 0.484 0.4899 0.4438 0.4575 91086.00
Apr 08, 2024 0.4751 0.5065 0.47 0.471 64361.00
Apr 05, 2024 0.4637 0.5335 0.462 0.49 69850.00
Apr 04, 2024 0.54 0.56 0.4547 0.478 249647.0
Apr 03, 2024 0.5194 0.539 0.5121 0.539 18401.00
Apr 02, 2024 0.535 0.5499 0.5111 0.53 25131.00
Apr 01, 2024 0.53 0.56 0.495 0.549 142428.0

Price Definition

The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).

Read full definition.

Price Range, Past 5 Years

0.317
Minimum
May 03 2024
87.89
Maximum
Sep 02 2022
20.00
Average
13.97
Median

Price Benchmarks

Agenus Inc 13.07
Adial Pharmaceuticals Inc 1.70
Rallybio Corp 1.83
Nutex Health Inc 0.6798
Monogram Orthopaedics Inc 1.94

Price Related Metrics

Price to Book Value 0.6991
Earnings Yield -4.79K%
Market Cap 2.367M