Praxis Precision Medicines Inc (PRAX)

PRAX
🏛️ Vereinigte Staaten →
52.44
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 19.53 20.27 18.77 19.70 0.1M
2021-12-30 17.98 19.91 17.98 19.52 0.1M
2021-12-29 19.60 19.60 17.62 18.64 0.2M
2021-12-28 19.40 20.43 18.87 19.51 0.1M
2021-12-27 20.61 20.61 18.56 19.67 0.2M
2021-12-23 19.69 20.85 19.44 20.61 0.3M
2021-12-22 18.80 19.82 18.24 19.80 0.2M
2021-12-21 18.67 19.53 17.89 19.01 0.3M
2021-12-20 16.57 18.44 16.32 18.34 0.3M
2021-12-17 18.68 18.98 16.31 17.38 2.4M
2021-12-16 19.46 19.94 18.41 18.75 0.2M
2021-12-15 18.06 18.67 17.20 18.54 0.3M
2021-12-14 17.78 18.50 17.35 18.20 0.2M
2021-12-13 17.80 19.00 17.38 18.22 0.3M
2021-12-10 18.26 18.29 17.53 17.70 0.1M
2021-12-09 18.63 20.17 18.10 18.15 0.3M
2021-12-08 18.98 20.21 18.70 19.15 0.3M
2021-12-07 18.98 20.27 18.90 19.11 0.6M
2021-12-06 18.43 19.02 17.66 18.75 0.4M
2021-12-03 19.63 19.98 17.61 18.00 0.4M
2021-12-02 17.05 20.10 17.05 19.71 0.5M
2021-12-01 17.61 18.05 16.86 17.15 0.4M
2021-11-30 16.90 17.53 16.18 17.11 0.5M
2021-11-29 17.18 17.90 16.96 17.09 0.4M
2021-11-26 17.84 18.58 16.55 16.76 0.3M
2021-11-24 17.50 18.85 17.36 18.40 0.3M
2021-11-23 17.53 17.72 16.77 17.67 0.2M
2021-11-22 18.90 18.97 17.12 17.62 0.3M
2021-11-19 19.06 19.54 18.57 18.67 0.2M
2021-11-18 18.80 19.46 18.17 18.78 0.2M
2021-11-17 19.84 19.87 18.71 18.77 0.1M
2021-11-16 19.23 20.26 18.76 19.79 0.2M
2021-11-15 20.33 20.52 19.00 19.32 0.2M
2021-11-12 20.50 21.24 19.68 20.32 0.1M
2021-11-11 20.70 21.59 20.19 20.37 0.2M
2021-11-10 22.08 22.35 20.57 20.81 0.2M
2021-11-09 22.08 22.28 21.00 21.99 0.2M
2021-11-08 22.25 22.64 21.51 22.14 0.3M
2021-11-05 21.35 22.89 21.35 22.13 0.2M
2021-11-04 22.27 22.77 21.79 22.22 0.2M
2021-11-03 21.47 22.78 21.05 21.97 0.3M
2021-11-02 21.64 21.79 18.86 21.70 0.2M
2021-11-01 20.79 22.63 20.35 21.73 0.2M
2021-10-29 21.73 21.73 20.50 20.80 0.1M
2021-10-28 21.80 22.97 21.02 21.61 0.2M
2021-10-27 22.57 22.62 21.37 21.67 0.1M
2021-10-26 23.11 23.56 22.12 22.63 0.2M
2021-10-25 21.93 23.06 21.67 22.99 0.1M
2021-10-22 21.68 22.26 20.54 21.94 0.1M
2021-10-21 20.31 22.15 20.31 21.72 0.1M
2021-10-20 19.74 21.26 18.66 20.44 0.1M
2021-10-19 18.18 19.91 18.18 19.78 0.2M
2021-10-18 19.92 20.49 18.25 18.33 0.1M
2021-10-15 19.46 20.33 18.99 20.01 0.2M
2021-10-14 18.54 19.08 18.17 19.05 0.1M
2021-10-13 18.07 18.35 17.75 18.25 0.2M
2021-10-12 19.33 19.70 17.71 18.07 0.1M
2021-10-11 19.84 19.96 19.27 19.30 0.1M
2021-10-08 19.29 20.29 18.44 19.82 0.1M
2021-10-07 19.65 20.02 19.04 19.21 0.1M
2021-10-06 18.71 19.50 17.50 19.46 0.5M
2021-10-05 19.05 19.31 18.66 19.10 0.1M
2021-10-04 19.15 19.51 18.35 18.93 0.1M
2021-10-01 18.61 19.34 18.24 19.29 0.1M
2021-09-30 18.79 19.08 18.35 18.49 0.1M
2021-09-29 20.54 20.54 18.35 18.66 0.2M
2021-09-28 21.05 21.19 20.16 20.41 0.1M
2021-09-27 19.88 21.56 19.61 21.35 0.2M
2021-09-24 19.69 20.35 19.31 19.98 0.1M
2021-09-23 20.19 20.19 18.77 20.07 0.1M
2021-09-22 20.88 20.91 19.62 19.98 0.2M
2021-09-21 18.72 20.93 18.72 20.87 0.2M
2021-09-20 19.47 19.66 18.09 18.57 0.3M
2021-09-17 20.68 21.39 19.74 19.96 2.1M
2021-09-16 19.72 20.51 19.04 20.44 0.4M
2021-09-15 20.20 20.36 19.37 19.71 0.3M
2021-09-14 20.72 21.45 20.21 20.29 0.2M
2021-09-13 21.01 21.04 19.08 20.72 0.2M
2021-09-10 20.18 21.56 19.60 20.97 0.3M
2021-09-09 20.55 21.36 19.31 20.18 0.2M
2021-09-08 22.46 22.56 20.01 20.29 0.3M
2021-09-07 21.34 23.34 19.86 22.56 0.3M
2021-09-03 21.42 21.70 20.61 21.44 0.2M
2021-09-02 19.59 21.21 19.29 21.00 0.2M
2021-09-01 19.84 19.94 18.69 19.70 0.2M
2021-08-31 19.03 19.98 18.13 19.87 0.3M
2021-08-30 19.85 20.14 18.90 19.07 0.2M
2021-08-27 18.28 20.12 18.07 19.84 0.5M
2021-08-26 18.71 19.12 17.92 18.12 0.2M
2021-08-25 18.22 18.98 18.06 18.40 0.1M
2021-08-24 19.66 19.86 17.79 18.46 0.3M
2021-08-23 18.55 20.85 18.27 19.83 0.8M
2021-08-20 17.06 19.59 17.05 18.76 0.5M
2021-08-19 15.70 17.19 15.25 16.63 0.2M
2021-08-18 15.39 16.23 14.91 16.01 0.2M
2021-08-17 12.79 16.39 12.71 15.55 0.4M
2021-08-16 13.80 13.80 12.75 13.15 0.3M
2021-08-13 13.91 14.50 13.71 13.80 0.2M
2021-08-12 15.12 15.12 13.75 13.88 0.2M
2021-08-11 15.08 15.18 14.71 15.05 0.1M
2021-08-10 14.78 15.16 14.33 15.11 0.2M
2021-08-09 14.95 15.11 14.46 14.64 0.1M
2021-08-06 14.90 15.14 14.37 14.76 0.1M
2021-08-05 14.21 15.02 14.16 14.73 0.1M
2021-08-04 14.65 15.06 14.06 14.23 0.1M
2021-08-03 15.65 15.67 14.55 14.82 0.2M
2021-08-02 15.91 15.95 15.40 15.58 0.1M
2021-07-30 15.51 16.05 15.38 15.60 0.1M
2021-07-29 15.97 16.18 15.46 15.68 0.2M
2021-07-28 15.71 16.44 15.40 15.81 0.3M
2021-07-27 16.32 16.32 15.37 15.70 0.1M
2021-07-26 16.26 16.48 15.73 16.34 0.1M
2021-07-23 17.25 17.38 15.99 16.39 0.2M
2021-07-22 17.28 18.41 16.78 17.30 0.2M
2021-07-21 18.32 18.37 17.05 17.41 0.2M
2021-07-20 17.58 18.74 17.22 18.37 0.2M
2021-07-19 16.81 17.56 16.80 17.53 0.1M
2021-07-16 17.55 18.36 17.23 17.41 0.1M
2021-07-15 17.28 17.28 16.58 17.21 0.1M
2021-07-14 19.08 19.08 17.34 17.39 0.1M
2021-07-13 19.05 19.33 18.10 18.86 0.2M
2021-07-12 19.32 19.69 18.78 19.23 0.2M
2021-07-09 19.89 20.45 19.36 19.52 0.1M
2021-07-08 18.69 19.97 18.13 19.80 0.2M
2021-07-07 19.56 19.57 18.88 19.30 0.1M
2021-07-06 18.91 19.50 18.20 19.44 0.1M
2021-07-02 18.65 19.12 18.24 18.79 0.1M
2021-07-01 18.39 18.60 17.93 18.42 0.2M
2021-06-30 19.91 19.98 18.06 18.28 0.6M
2021-06-29 20.12 20.41 19.48 19.91 0.2M
2021-06-28 20.20 20.52 19.58 20.08 0.4M
2021-06-25 19.56 20.52 19.13 20.10 2.2M
2021-06-24 19.57 20.79 19.28 19.54 0.3M
2021-06-23 19.67 20.00 18.95 19.33 0.3M
2021-06-22 20.47 20.61 19.07 19.63 0.3M
2021-06-21 21.73 22.71 19.81 20.51 0.4M
2021-06-18 22.17 23.14 21.05 21.52 1.6M
2021-06-17 21.88 22.76 21.32 22.59 0.4M
2021-06-16 19.51 22.39 19.26 22.01 0.5M
2021-06-15 22.00 22.05 19.90 20.18 0.6M
2021-06-14 20.38 21.00 20.16 20.71 0.4M
2021-06-11 20.59 20.62 19.81 20.07 0.2M
2021-06-10 20.52 21.02 19.96 20.64 0.3M
2021-06-09 20.50 21.00 20.06 20.47 0.2M
2021-06-08 20.00 20.83 19.74 20.42 0.3M
2021-06-07 19.45 20.10 18.71 19.86 0.5M
2021-06-04 18.78 19.76 18.72 19.27 0.3M
2021-06-03 18.78 19.50 18.01 18.60 0.4M
2021-06-02 19.80 19.94 18.70 19.06 0.4M
2021-06-01 19.59 19.98 19.00 19.74 0.2M
2021-05-28 18.77 19.94 18.70 19.59 0.5M
2021-05-27 18.36 18.83 17.68 18.64 0.7M
2021-05-26 19.72 19.92 18.30 18.43 0.4M
2021-05-25 19.52 20.01 19.03 19.46 0.5M
2021-05-24 20.03 20.03 18.90 19.37 0.3M
2021-05-21 20.60 21.03 19.02 19.64 0.4M
2021-05-20 19.75 21.80 18.82 20.13 0.6M
2021-05-19 19.82 20.53 19.41 19.77 0.5M
2021-05-18 20.95 21.31 19.58 20.51 0.9M
2021-05-17 21.48 22.13 20.53 20.95 0.7M
2021-05-14 20.00 22.00 19.75 21.70 4.7M
2021-05-13 21.48 22.50 17.89 18.77 1.2M
2021-05-12 23.94 24.34 19.89 21.63 0.6M
2021-05-11 25.25 27.51 25.25 25.85 0.2M
2021-05-10 27.87 27.87 25.65 25.86 0.1M
2021-05-07 27.86 28.81 27.51 28.06 0.1M
2021-05-06 26.42 28.00 25.90 27.62 0.1M
2021-05-05 25.54 27.19 25.07 26.33 0.2M
2021-05-04 29.06 29.67 25.15 25.22 0.5M
2021-05-03 30.78 30.93 29.46 29.56 0.2M
2021-04-30 31.44 31.88 28.40 30.66 0.3M
2021-04-29 32.06 32.60 30.00 32.22 0.2M
2021-04-28 29.73 31.99 29.50 31.65 0.3M
2021-04-27 31.24 31.27 29.60 30.06 0.1M
2021-04-26 28.58 31.36 28.15 31.18 0.3M
2021-04-23 30.34 30.54 27.83 27.93 0.1M
2021-04-22 29.43 30.40 28.52 30.04 0.2M
2021-04-21 26.11 29.57 26.10 29.55 0.3M
2021-04-20 26.31 27.21 25.80 25.97 0.1M
2021-04-19 27.04 28.39 26.00 26.58 0.1M
2021-04-16 26.09 29.61 24.91 27.37 0.2M
2021-04-15 25.36 26.89 24.65 25.85 0.8M
2021-04-14 30.37 30.66 24.97 25.30 0.7M
2021-04-13 30.22 31.32 29.62 30.37 0.1M
2021-04-12 29.44 30.41 28.82 29.95 0.2M
2021-04-09 29.63 30.54 28.32 29.54 0.1M
2021-04-08 28.14 30.50 27.85 30.02 0.1M
2021-04-07 28.21 28.44 27.19 28.13 0.2M
2021-04-06 32.61 34.18 27.94 28.12 0.3M
2021-04-05 31.58 33.11 30.93 33.05 0.1M
2021-04-01 32.73 33.95 30.17 30.85 0.1M
2021-03-31 29.83 33.10 29.75 32.76 0.1M
2021-03-30 30.02 30.77 28.18 29.34 0.1M
2021-03-29 31.00 32.16 30.21 30.26 0.1M
2021-03-26 32.76 32.76 30.20 30.89 0.1M
2021-03-25 32.28 32.94 30.05 32.26 0.1M
2021-03-24 33.63 34.40 31.05 33.01 0.1M
2021-03-23 35.75 35.80 32.57 33.42 0.3M
2021-03-22 33.89 37.28 33.53 36.68 0.2M
2021-03-19 38.16 38.62 30.38 33.95 1.5M
2021-03-18 42.25 42.69 36.14 38.64 0.3M
2021-03-17 40.32 42.77 36.31 42.51 0.1M
2021-03-16 41.74 42.48 39.28 41.45 0.1M
2021-03-15 44.03 44.24 38.85 41.94 0.3M
2021-03-12 45.06 47.02 41.20 44.30 0.1M
2021-03-11 43.80 50.20 43.80 45.25 0.1M
2021-03-10 40.42 45.50 38.96 43.85 0.1M
2021-03-09 39.58 42.59 39.51 40.18 0.1M
2021-03-08 37.55 39.97 36.82 39.37 0.1M
2021-03-05 33.07 36.52 32.19 36.42 0.1M
2021-03-04 35.81 35.81 31.47 32.89 0.2M
2021-03-03 37.29 37.83 34.84 35.56 0.3M
2021-03-02 42.00 43.53 36.55 37.06 0.2M
2021-03-01 44.75 46.38 40.98 41.51 0.1M
2021-02-26 45.74 48.21 43.12 43.50 0.1M
2021-02-25 48.05 51.87 45.14 45.38 0.1M
2021-02-24 49.07 52.57 48.73 50.56 0.1M
2021-02-23 49.46 50.92 47.23 48.53 0.1M
2021-02-22 49.67 51.26 48.80 50.72 0.0M
2021-02-19 51.66 52.60 49.39 50.01 0.0M
2021-02-18 51.21 53.09 49.30 52.02 0.1M
2021-02-17 50.05 51.36 49.93 51.08 0.0M
2021-02-16 52.33 53.54 49.33 50.29 0.1M
2021-02-12 51.91 53.00 49.54 52.53 0.0M
2021-02-11 53.02 53.92 51.94 52.40 0.0M
2021-02-10 53.32 54.15 52.61 53.15 0.0M
2021-02-09 53.99 55.26 52.88 53.30 0.1M
2021-02-08 53.56 55.03 51.32 54.50 0.1M
2021-02-05 54.05 54.26 52.77 53.61 0.1M
2021-02-04 51.82 53.94 51.82 53.38 0.0M
2021-02-03 52.07 52.08 50.80 51.85 0.0M
2021-02-02 51.46 53.14 51.29 52.34 0.0M
2021-02-01 50.94 52.07 49.75 50.98 0.1M
2021-01-29 51.89 54.49 48.91 50.89 0.1M
2021-01-28 52.03 53.36 51.27 51.89 0.1M
2021-01-27 52.28 55.11 50.50 52.19 0.1M
2021-01-26 56.77 56.77 52.28 53.83 0.2M
2021-01-25 56.87 58.30 55.49 56.84 0.0M
2021-01-22 53.81 56.72 52.98 56.45 0.1M
2021-01-21 57.09 57.09 53.26 54.19 0.1M
2021-01-20 56.01 57.12 54.79 56.82 0.1M
2021-01-19 58.13 58.55 55.47 55.92 0.1M
2021-01-15 59.25 59.48 55.78 57.51 0.2M
2021-01-14 60.11 60.39 58.74 59.82 0.2M
2021-01-13 57.27 60.39 56.14 59.92 0.1M
2021-01-12 58.37 58.71 55.79 57.18 0.4M
2021-01-11 58.41 59.33 55.76 58.48 0.0M
2021-01-08 60.65 60.95 57.81 58.96 0.3M
2021-01-07 57.91 60.79 57.91 60.20 0.2M
2021-01-06 55.10 59.98 51.30 57.54 0.3M
2021-01-05 54.44 55.81 53.05 55.17 0.3M
2021-01-04 55.47 56.23 54.00 54.12 0.3M