Praxis Precision Medicines Inc. Common Stockのデータ

Praxis Precision Medicines Inc. Common Stockの基本情報

名前 Praxis Precision Medicines Inc. Common Stock
ティッカー PRAX
国 United States
上場年 2020.0
セクター Health Care

Praxis Precision Medicines Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 53.54 49.33 52.33 50.29 52300.0 50.29
2021-02-12 53.0 49.54 51.91 52.53 29300.0 52.53
2021-02-11 53.92 51.94 53.02 52.4 35500.0 52.4
2021-02-10 54.15 52.61 53.32 53.15 49100.0 53.15
2021-02-09 55.26 52.88 53.99 53.3 110500.0 53.3
2021-02-08 55.03 51.32 53.56 54.5 81300.0 54.5
2021-02-05 54.26 52.77 54.05 53.61 70000.0 53.61
2021-02-04 53.94 51.82 51.82 53.38 47100.0 53.38
2021-02-03 52.08 50.8 52.07 51.85 43300.0 51.85
2021-02-02 53.14 51.29 51.46 52.34 45200.0 52.34
2021-02-01 52.07 49.75 50.94 50.98 73900.0 50.98
2021-01-29 54.49 48.91 51.89 50.89 103200.0 50.89
2021-01-28 53.35 51.26 52.03 51.89 99500.0 51.89
2021-01-27 55.11 50.5 52.28 52.19 101100.0 52.19
2021-01-26 56.77 52.28 56.77 53.83 164900.0 53.83
2021-01-25 58.3 55.49 56.87 56.84 50000.0 56.84
2021-01-22 56.72 52.98 53.81 56.45 71500.0 56.45
2021-01-21 57.09 53.26 57.09 54.19 86200.0 54.19
2021-01-20 57.12 54.79 56.01 56.82 52600.0 56.82
2021-01-19 58.55 55.47 58.13 55.92 79900.0 55.92
2021-01-15 59.48 55.78 59.25 57.51 201300.0 57.51
2021-01-14 60.39 58.74 60.11 59.82 176800.0 59.82
2021-01-13 60.39 56.14 57.27 59.92 124700.0 59.92
2021-01-12 58.71 55.79 58.37 57.18 449100.0 57.18
2021-01-11 59.33 55.76 58.41 58.48 46400.0 58.48
2021-01-08 60.95 57.81 60.65 58.96 252800.0 58.96
2021-01-07 60.79 57.91 57.91 60.2 213300.0 60.2
2021-01-06 59.98 51.3 55.1 57.54 278200.0 57.54
2021-01-05 55.81 53.05 54.44 55.17 254500.0 55.17
2021-01-04 56.23 54.0 55.47 54.12 307100.0 54.12
2020-12-31 57.31 51.17 52.93 55.02 280300.0 55.02
2020-12-30 53.49 50.65 51.67 52.71 125000.0 52.71
2020-12-29 58.49 46.56 55.76 51.35 355100.0 51.35
2020-12-28 56.31 52.0 53.11 55.82 226300.0 55.82
2020-12-24 54.23 50.64 52.38 52.67 67900.0 52.67
2020-12-23 54.59 51.03 52.28 53.47 308800.0 53.47
2020-12-22 54.56 48.65 49.01 51.84 694000.0 51.84
2020-12-21 49.18 43.52 43.73 49.01 373100.0 49.01
2020-12-18 46.18 43.0 45.38 44.5 2606400.0 44.5
2020-12-17 45.49 42.68 43.44 44.84 499700.0 44.84
2020-12-16 46.87 43.29 43.91 43.84 369000.0 43.84
2020-12-15 46.0 41.24 42.42 44.0 224900.0 44.0
2020-12-14 49.86 41.49 46.12 42.35 287800.0 42.35
2020-12-11 48.28 41.85 43.09 45.54 221800.0 45.54
2020-12-10 45.1 41.6 42.29 43.25 127400.0 43.25
2020-12-09 45.65 40.14 44.19 42.61 167700.0 42.61
2020-12-08 46.32 43.93 44.79 44.35 161400.0 44.35
2020-12-07 46.28 43.24 43.83 44.36 497700.0 44.36
2020-12-04 43.97 41.12 42.41 43.4 151700.0 43.4
2020-12-03 44.72 41.43 44.05 41.96 257600.0 41.96
2020-12-02 46.71 41.88 42.51 43.93 369200.0 43.93
2020-12-01 44.65 39.05 40.15 42.18 408100.0 42.18
2020-11-30 43.15 40.0 41.31 41.46 229700.0 41.46
2020-11-27 40.94 37.67 37.67 40.86 67700.0 40.86
2020-11-25 40.68 35.06 35.06 37.16 183000.0 37.16
2020-11-24 36.1 34.06 34.25 35.35 138300.0 35.35
2020-11-23 35.22 34.0 34.8 34.25 120400.0 34.25
2020-11-20 35.43 33.62 34.41 34.57 204100.0 34.57
2020-11-19 35.35 32.91 34.53 34.02 290600.0 34.02
2020-11-18 35.64 32.87 35.15 35.09 160900.0 35.09
2020-11-17 38.0 29.09 30.99 34.86 255900.0 34.86
2020-11-16 34.17 31.17 34.17 31.48 220000.0 31.48
2020-11-13 35.12 32.31 33.67 33.79 333200.0 33.79
2020-11-12 33.8 31.5 31.57 33.35 246300.0 33.35
2020-11-11 32.35 28.03 28.03 31.48 547600.0 31.48
2020-11-10 30.98 23.9 25.08 27.98 1248600.0 27.98
2020-11-09 37.55 32.64 34.41 35.77 152700.0 35.77
2020-11-06 38.42 33.21 34.66 34.4 277100.0 34.4
2020-11-05 35.29 32.31 32.85 34.96 198100.0 34.96
2020-11-04 33.98 31.38 32.84 32.88 203700.0 32.88
2020-11-03 35.33 32.32 33.94 32.8 154800.0 32.8
2020-11-02 35.0 32.52 35.0 33.49 182500.0 33.49
2020-10-30 35.34 33.18 34.58 35.0 61000.0 35.0
2020-10-29 35.43 32.28 32.46 34.18 148600.0 34.18
2020-10-28 32.43 29.69 31.21 32.07 104800.0 32.07
2020-10-27 31.73 29.72 30.62 31.41 64700.0 31.41
2020-10-26 32.0 29.35 30.49 31.0 127700.0 31.0
2020-10-23 32.15 29.75 32.08 30.99 251500.0 30.99
2020-10-22 32.0 28.07 29.9 32.0 275900.0 32.0
2020-10-21 30.7 27.0 27.65 29.92 284000.0 29.92
2020-10-20 28.42 24.86 26.85 27.75 544500.0 27.75
2020-10-19 29.02 26.5 27.21 27.25 285000.0 27.25
2020-10-16 30.82 25.5 25.94 27.8 4324300.0 27.8