Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Praxis Precision Medicines Inc (NQ: PRAX )

42.71 +0.16 (+0.38%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 23, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Nov 30, 2023 17.09 18.50 17.02 18.20 52,193 +0.77(+4.42%)
Nov 29, 2023 15.47 18.06 15.01 17.43 126,282 +16.33(+1484.55%)
Nov 28, 2023 1.170 1.190 1.070 1.100 501,852 -0.11(-9.09%)
Nov 27, 2023 1.180 1.260 1.175 1.210 274,382 +0.03(+2.54%)
Nov 24, 2023 1.110 1.240 1.110 1.180 165,467 +0.05(+4.42%)
Nov 22, 2023 1.120 1.170 1.090 1.130 283,709 +0.06(+5.61%)
Nov 21, 2023 1.200 1.220 1.060 1.070 907,347 -0.16(-13.01%)
Nov 20, 2023 1.030 1.260 1.030 1.230 551,494 +0.20(+19.42%)
Nov 17, 2023 0.9500 1.040 0.9500 1.030 240,907 +0.07(+7.22%)
Nov 16, 2023 0.9900 1.030 0.9318 0.9606 608,085 -0.01(-0.97%)
Nov 15, 2023 0.9000 1.010 0.9000 0.9700 299,009 +0.05(+5.70%)
Nov 14, 2023 0.8700 0.9787 0.8700 0.9177 184,775 +0.05(+5.48%)
Nov 13, 2023 0.9734 0.9889 0.8670 0.8700 433,906 -0.11(-11.22%)
Nov 10, 2023 0.9700 1.010 0.9000 0.9800 616,492 -0.00(-0.06%)
Nov 09, 2023 1.010 1.070 0.9500 0.9806 395,034 -0.02(-1.94%)
Nov 08, 2023 1.080 1.080 0.9600 1.000 239,679 -0.05(-4.76%)
Nov 07, 2023 1.070 1.090 1.020 1.050 297,325 +0.06(+6.51%)
Nov 06, 2023 1.120 1.120 0.9854 0.9858 461,560 -0.13(-11.98%)
Nov 03, 2023 0.9800 1.120 0.9646 1.120 471,751 +0.11(+10.89%)
Nov 02, 2023 0.9600 1.010 0.9502 1.010 272,358 +0.05(+5.41%)
Nov 01, 2023 1.040 1.065 0.9282 0.9582 383,716 -0.07(-6.97%)
Oct 31, 2023 1.010 1.050 0.9901 1.030 503,629 +0.02(+1.48%)
Oct 30, 2023 1.030 1.060 1.010 1.015 231,298 +0.01(+1.50%)
Oct 27, 2023 1.120 1.165 0.9092 1.000 970,793 -0.14(-12.28%)
Oct 26, 2023 1.070 1.140 1.060 1.140 219,118 +0.06(+5.56%)
Oct 25, 2023 1.140 1.140 1.050 1.080 426,701 -0.04(-3.57%)
Oct 24, 2023 1.130 1.205 1.110 1.120 992,261 +0.00(+0.00%)
Oct 23, 2023 1.190 1.240 1.100 1.120 563,535 -0.08(-6.67%)
Oct 20, 2023 1.170 1.270 1.100 1.200 954,585 +0.01(+0.84%)
Oct 19, 2023 1.230 1.240 1.180 1.190 539,209 -0.06(-4.80%)
Oct 18, 2023 1.340 1.350 1.200 1.250 761,288 -0.09(-7.06%)
Oct 17, 2023 1.270 1.405 1.270 1.345 540,278 +0.06(+5.08%)
Oct 16, 2023 1.360 1.370 1.280 1.280 450,333 -0.08(-5.88%)
Oct 13, 2023 1.420 1.439 1.350 1.360 566,216 -0.08(-5.56%)
Oct 12, 2023 1.410 1.465 1.360 1.440 859,153 -0.05(-3.36%)
Oct 11, 2023 1.440 1.505 1.440 1.490 490,663 +0.07(+4.93%)
Oct 10, 2023 1.380 1.450 1.360 1.420 435,722 +0.03(+2.16%)
Oct 09, 2023 1.490 1.505 1.385 1.390 369,325 -0.14(-9.15%)
Oct 06, 2023 1.670 1.707 1.500 1.530 759,648 -0.12(-7.27%)
Oct 05, 2023 1.600 1.760 1.600 1.650 978,469 +0.02(+1.23%)
Oct 04, 2023 1.610 1.640 1.445 1.630 806,661 +0.00(+0.00%)
Oct 03, 2023 1.630 1.680 1.580 1.630 488,223 -0.04(-2.40%)
Oct 02, 2023 1.780 1.840 1.460 1.670 1,854,283 -0.04(-2.34%)
Sep 29, 2023 1.670 1.750 1.620 1.710 1,512,147 +0.06(+3.64%)
Sep 28, 2023 1.500 1.750 1.480 1.650 4,774,361 +0.16(+10.74%)
Sep 27, 2023 1.480 1.545 1.450 1.490 325,329 +0.01(+0.68%)
Sep 26, 2023 1.420 1.510 1.420 1.480 398,095 +0.06(+4.59%)
Sep 25, 2023 1.400 1.440 1.410 1.415 360,917 -0.02(-1.74%)
Sep 22, 2023 1.480 1.515 1.430 1.440 447,802 -0.05(-3.36%)
Sep 21, 2023 1.500 1.510 1.440 1.490 419,440 -0.02(-1.32%)
Sep 20, 2023 1.550 1.575 1.470 1.510 1,637,931 +0.03(+2.03%)
Sep 19, 2023 1.550 1.550 1.420 1.480 1,251,790 +0.06(+4.23%)
Sep 18, 2023 1.350 1.475 1.350 1.420 758,548 +0.03(+2.16%)
Sep 15, 2023 1.290 1.390 1.235 1.390 3,790,975 +0.08(+6.11%)
Sep 14, 2023 1.320 1.360 1.300 1.310 485,531 -0.01(-0.76%)
Sep 13, 2023 1.340 1.370 1.300 1.320 597,104 -0.05(-3.65%)
Sep 12, 2023 1.270 1.390 1.270 1.370 411,722 +0.09(+7.03%)
Sep 11, 2023 1.400 1.415 1.280 1.280 512,802 -0.11(-7.91%)
Sep 08, 2023 1.440 1.440 1.370 1.390 330,926 -0.05(-3.47%)
Sep 07, 2023 1.360 1.460 1.320 1.440 568,925 +0.07(+5.11%)
Sep 06, 2023 1.410 1.460 1.355 1.370 636,472 -0.08(-5.52%)
Sep 05, 2023 1.570 1.580 1.440 1.450 668,139 -0.12(-7.64%)
Sep 01, 2023 1.540 1.570 1.458 1.570 467,830 +0.10(+6.80%)
Aug 31, 2023 1.400 1.500 1.380 1.470 510,710 +0.08(+5.76%)
Aug 30, 2023 1.450 1.490 1.340 1.390 963,256 -0.08(-5.44%)
Aug 29, 2023 1.430 1.470 1.370 1.470 653,279 +0.02(+1.38%)
Aug 28, 2023 1.500 1.580 1.450 1.450 1,203,795 -0.05(-3.33%)
Aug 25, 2023 1.350 1.550 1.350 1.500 1,651,369 +0.13(+9.49%)
Aug 24, 2023 1.500 1.520 1.350 1.370 1,028,552 -0.12(-8.05%)
Aug 23, 2023 1.390 1.520 1.360 1.490 1,927,919 +0.09(+6.43%)
Aug 22, 2023 1.450 1.473 1.300 1.400 1,022,193 -0.05(-3.45%)
Aug 21, 2023 1.520 1.620 1.290 1.450 2,258,848 +0.01(+0.69%)
Aug 18, 2023 1.320 1.720 1.300 1.440 7,274,256 +0.10(+7.46%)
Aug 17, 2023 1.130 1.400 1.050 1.340 6,319,024 +0.21(+18.58%)
Aug 16, 2023 1.090 1.150 1.050 1.130 392,087 +0.01(+0.89%)
Aug 15, 2023 1.110 1.150 1.090 1.120 410,841 -0.01(-0.88%)
Aug 14, 2023 1.080 1.130 1.030 1.130 349,471 +0.03(+2.73%)
Aug 11, 2023 1.080 1.150 1.040 1.100 637,920 +0.03(+2.80%)
Aug 10, 2023 0.9900 1.090 0.9700 1.070 557,340 +0.10(+10.31%)
Aug 09, 2023 0.9500 1.050 0.9125 0.9700 377,781 +0.00(+0.41%)
Aug 08, 2023 0.9300 0.9660 0.8600 0.9660 409,724 +0.04(+4.66%)
Aug 07, 2023 0.9800 0.9800 0.8800 0.9230 450,538 -0.04(-3.85%)
Aug 04, 2023 0.9800 1.010 0.9400 0.9600 255,576 -0.02(-2.28%)
Aug 03, 2023 1.010 1.010 0.9400 0.9824 267,625 -0.02(-1.76%)
Aug 02, 2023 0.9500 1.000 0.9300 1.000 385,378 +0.04(+4.41%)
Aug 01, 2023 0.9600 0.9988 0.9200 0.9578 249,951 -0.03(-3.26%)
Jul 31, 2023 0.9600 1.020 0.9600 0.9901 459,958 +0.01(+1.03%)
Jul 28, 2023 0.8800 0.9892 0.8700 0.9800 263,822 +0.11(+13.22%)
Jul 27, 2023 0.9400 0.9500 0.8500 0.8656 472,537 -0.06(-6.68%)
Jul 26, 2023 0.9900 0.9900 0.9200 0.9276 234,109 -0.02(-2.04%)
Jul 25, 2023 1.050 1.050 0.9401 0.9469 637,888 -0.09(-8.95%)
Jul 24, 2023 1.060 1.070 1.040 1.040 317,599 -0.04(-3.70%)
Jul 21, 2023 1.080 1.101 1.040 1.080 533,105 -0.01(-0.92%)
Jul 20, 2023 1.150 1.150 1.080 1.090 277,904 -0.06(-5.22%)
Jul 19, 2023 1.050 1.200 1.050 1.150 693,467 +0.08(+7.48%)
Jul 18, 2023 1.160 1.170 1.050 1.070 1,042,558 -0.08(-6.96%)
Jul 17, 2023 1.200 1.200 1.150 1.150 264,902 +0.00(+0.00%)
Jul 14, 2023 1.320 1.340 1.150 1.150 456,336 -0.18(-13.53%)
Jul 13, 2023 1.310 1.370 1.250 1.330 2,802,377 +0.03(+2.31%)
Jul 12, 2023 1.300 1.350 1.235 1.300 438,524 +0.00(+0.00%)
Jul 11, 2023 1.250 1.300 1.225 1.300 515,094 +0.05(+4.00%)
Jul 10, 2023 1.210 1.270 1.200 1.250 813,098 +0.05(+4.17%)
Jul 07, 2023 1.170 1.210 1.170 1.200 541,410 +0.00(+0.00%)
Jul 06, 2023 1.220 1.235 1.180 1.200 662,490 -0.03(-2.44%)
Jul 05, 2023 1.150 1.270 1.150 1.230 1,787,737 +0.08(+6.96%)
Jul 03, 2023 1.180 1.196 1.140 1.150 623,060 +0.00(+0.00%)
Jun 30, 2023 1.150 1.190 1.139 1.150 977,685 +0.01(+0.88%)
Jun 29, 2023 1.160 1.210 1.120 1.140 987,543 -0.04(-3.39%)
Jun 28, 2023 1.090 1.180 1.010 1.180 1,172,008 +0.11(+10.28%)
Jun 27, 2023 1.060 1.100 1.030 1.070 565,541 +0.00(+0.00%)
Jun 26, 2023 1.170 1.170 0.9661 1.070 2,017,772 -0.07(-6.14%)
Jun 23, 2023 1.150 1.220 1.100 1.140 7,652,828 -0.01(-0.87%)
Jun 22, 2023 1.080 1.180 1.050 1.150 1,458,408 +0.05(+4.55%)
Jun 21, 2023 1.090 1.120 1.000 1.100 1,210,228 +0.00(+0.00%)
Jun 20, 2023 1.080 1.150 1.000 1.100 2,370,046 +0.03(+2.80%)
Jun 16, 2023 0.9200 1.150 0.9101 1.070 5,672,111 +0.17(+18.23%)
Jun 15, 2023 0.8829 0.9350 0.8601 0.9050 1,161,756 -0.17(-15.42%)
May 08, 2023 1.090 1.100 1.050 1.070 226,564 -0.02(-1.83%)
May 05, 2023 1.040 1.090 1.040 1.090 282,629 +0.05(+4.81%)
May 04, 2023 1.040 1.060 1.010 1.040 171,625 +0.00(+0.00%)
May 03, 2023 1.030 1.060 1.030 1.040 160,423 +0.01(+0.97%)
May 02, 2023 1.130 1.130 1.010 1.030 213,367 -0.09(-8.04%)
May 01, 2023 1.040 1.140 1.010 1.120 2,850,103 +0.08(+7.69%)
Apr 28, 2023 1.010 1.060 1.008 1.040 293,396 +0.04(+3.48%)
Apr 27, 2023 1.020 1.030 0.9500 1.005 490,253 -0.03(-2.43%)
Apr 26, 2023 1.040 1.050 1.020 1.030 253,380 -0.01(-0.96%)
Apr 25, 2023 1.060 1.070 1.040 1.040 368,118 -0.02(-1.89%)
Apr 24, 2023 1.110 1.110 1.050 1.060 497,811 -0.01(-0.93%)
Apr 21, 2023 1.030 1.100 1.010 1.070 726,318 +0.03(+2.88%)
Apr 20, 2023 1.080 1.100 1.040 1.040 458,288 -0.05(-4.59%)
Apr 19, 2023 1.060 1.100 1.060 1.090 950,086 +0.03(+2.83%)
Apr 18, 2023 1.120 1.120 1.040 1.060 852,616 +0.00(+0.00%)
Apr 17, 2023 1.040 1.090 1.020 1.060 1,713,031 +0.06(+6.00%)
Apr 14, 2023 0.9531 1.020 0.9316 1.000 689,472 +0.04(+4.42%)
Apr 13, 2023 0.8900 0.9800 0.8553 0.9577 459,981 +0.06(+7.01%)
Apr 12, 2023 0.9500 0.9895 0.8891 0.8950 451,104 -0.04(-4.60%)
Apr 11, 2023 0.8600 0.9909 0.8500 0.9382 881,510 +0.07(+8.46%)
Apr 10, 2023 0.8600 0.8800 0.8400 0.8650 567,160 -0.01(-0.59%)
Apr 06, 2023 0.8700 0.8900 0.8313 0.8701 470,808 -0.02(-1.81%)
Apr 05, 2023 0.8036 0.8994 0.7950 0.8861 683,256 +0.05(+6.59%)
Apr 04, 2023 0.8505 0.8505 0.7942 0.8313 719,514 -0.02(-2.26%)
Apr 03, 2023 0.8300 0.8567 0.8000 0.8505 1,701,153 +0.04(+5.13%)
Mar 31, 2023 0.8283 0.8350 0.7900 0.8090 588,888 +0.01(+0.67%)
Mar 30, 2023 0.8601 0.8697 0.7930 0.8036 532,162 -0.06(-6.54%)
Mar 29, 2023 0.8600 0.8699 0.8300 0.8598 447,228 +0.01(+0.97%)
Mar 28, 2023 0.9089 0.9098 0.8430 0.8515 658,651 -0.05(-5.39%)
Mar 27, 2023 0.8400 0.9175 0.7950 0.9000 1,195,859 +0.08(+10.15%)
Mar 24, 2023 0.8400 0.8800 0.8101 0.8171 988,088 -0.04(-4.30%)
Mar 23, 2023 1.000 1.000 0.8200 0.8538 2,126,035 -0.11(-11.06%)
Mar 22, 2023 1.060 1.060 0.9560 0.9600 1,402,703 -0.09(-8.57%)
Mar 21, 2023 1.060 1.060 1.025 1.050 920,667 +0.01(+0.96%)
Mar 20, 2023 1.050 1.090 1.020 1.040 1,523,587 +0.01(+0.97%)
Mar 17, 2023 1.130 1.150 1.025 1.030 2,290,242 -0.11(-9.65%)
Mar 16, 2023 1.140 1.169 1.130 1.140 999,834 +0.00(+0.00%)
Mar 15, 2023 1.090 1.155 1.085 1.140 1,527,962 +0.01(+0.88%)
Mar 14, 2023 1.080 1.160 1.060 1.130 2,037,717 +0.03(+2.73%)
Mar 13, 2023 1.030 1.120 1.030 1.100 2,927,587 +0.04(+3.77%)
Mar 10, 2023 1.000 1.080 0.9827 1.060 2,881,704 +0.02(+1.92%)
Mar 09, 2023 1.050 1.050 0.9810 1.040 2,918,932 +0.00(+0.00%)
Mar 08, 2023 1.030 1.050 1.000 1.040 3,048,857 +0.02(+1.96%)
Mar 07, 2023 1.070 1.120 1.010 1.020 3,570,087 -0.09(-8.11%)
Mar 06, 2023 1.050 1.110 1.000 1.110 7,606,179 +0.11(+11.39%)
Mar 03, 2023 1.500 1.580 0.9810 0.9965 34,673,952 -1.92(-65.87%)
Mar 02, 2023 3.000 3.014 2.870 2.920 271,866 -0.11(-3.63%)
Mar 01, 2023 3.020 3.160 3.015 3.030 297,808 -0.04(-1.14%)
Feb 28, 2023 3.350 3.370 2.990 3.065 631,092 -0.33(-9.59%)
Feb 27, 2023 3.390 3.510 3.310 3.390 389,068 +0.05(+1.50%)
Feb 24, 2023 3.490 3.490 3.310 3.340 252,736 -0.09(-2.62%)
Feb 23, 2023 3.400 3.615 3.340 3.430 326,890 +0.06(+1.78%)
Feb 22, 2023 3.370 3.470 3.340 3.370 537,140 +0.00(+0.00%)
Feb 21, 2023 3.360 3.575 3.340 3.370 352,275 -0.09(-2.60%)
Feb 17, 2023 3.700 3.730 3.275 3.460 1,127,002 -0.26(-6.99%)
Feb 16, 2023 3.700 3.750 3.510 3.720 532,988 +0.02(+0.54%)
Feb 15, 2023 3.680 3.845 3.660 3.700 758,560 +0.02(+0.54%)
Feb 14, 2023 3.650 3.780 3.560 3.680 754,123 -0.01(-0.27%)
Feb 13, 2023 3.870 3.970 3.580 3.690 571,482 -0.25(-6.35%)
Feb 10, 2023 4.130 4.160 3.720 3.940 726,058 -0.22(-5.29%)
Feb 09, 2023 4.370 4.480 4.145 4.160 429,718 -0.18(-4.15%)
Feb 08, 2023 4.400 4.485 4.285 4.340 866,029 -0.15(-3.34%)
Feb 07, 2023 4.620 4.750 4.190 4.490 1,419,581 -0.04(-0.88%)
Feb 06, 2023 4.570 4.695 4.380 4.530 701,143 -0.11(-2.37%)
Feb 03, 2023 5.020 5.020 4.580 4.640 634,760 -0.15(-3.13%)
Feb 02, 2023 4.900 4.990 4.720 4.790 769,428 -0.10(-2.04%)
Feb 01, 2023 4.990 5.120 4.830 4.890 738,631 -0.09(-1.81%)
Jan 31, 2023 4.810 5.120 4.720 4.980 2,685,840 +0.18(+3.75%)
Jan 30, 2023 4.740 4.835 4.550 4.800 1,210,775 +0.04(+0.84%)
Jan 27, 2023 4.480 4.810 4.480 4.760 558,628 +0.25(+5.54%)
Jan 26, 2023 4.670 4.830 4.460 4.510 693,812 -0.15(-3.22%)
Jan 25, 2023 4.140 4.710 4.070 4.660 2,282,787 +0.46(+10.95%)
Jan 24, 2023 4.120 4.240 3.980 4.200 610,103 +0.08(+1.94%)
Jan 23, 2023 4.410 4.510 4.055 4.120 932,628 -0.39(-8.65%)
Jan 20, 2023 4.120 4.555 4.000 4.510 3,264,548 +0.46(+11.36%)
Jan 19, 2023 4.180 4.220 3.760 4.050 970,964 -0.20(-4.71%)
Jan 18, 2023 3.920 4.450 3.830 4.250 1,453,683 +0.31(+7.87%)
Jan 17, 2023 3.120 4.330 3.120 3.940 2,957,835 +0.38(+10.67%)
Jan 13, 2023 3.190 5.250 3.160 3.560 18,533,736 +0.60(+20.27%)
Jan 12, 2023 2.810 2.960 2.770 2.960 287,180 +0.11(+3.86%)
Jan 11, 2023 2.890 2.970 2.775 2.850 292,546 -0.04(-1.38%)
Jan 10, 2023 2.370 2.900 2.370 2.890 481,834 +0.49(+20.42%)
Jan 09, 2023 2.560 2.610 2.390 2.400 263,035 -0.12(-4.76%)
Jan 06, 2023 2.600 2.625 2.260 2.520 417,418 -0.10(-3.82%)
Jan 05, 2023 2.650 2.740 2.445 2.620 1,009,552 +0.01(+0.38%)
Jan 04, 2023 2.510 2.710 2.500 2.610 978,149 +0.04(+1.56%)
Jan 03, 2023 2.280 2.610 2.270 2.570 679,768 +0.19(+7.98%)
Dec 30, 2022 2.410 2.490 2.335 2.380 227,493 -0.04(-1.65%)
Dec 29, 2022 2.320 2.430 2.250 2.420 417,889 +0.16(+7.08%)
Dec 28, 2022 2.240 2.370 2.220 2.260 215,676 -0.02(-0.88%)
Dec 27, 2022 2.390 2.540 2.280 2.280 238,751 -0.14(-5.79%)
Dec 23, 2022 2.310 2.490 2.260 2.420 641,796 +0.11(+4.76%)
Dec 22, 2022 2.060 2.330 2.010 2.310 505,586 +0.25(+12.14%)
Dec 21, 2022 2.070 2.125 2.042 2.060 266,090 -0.01(-0.48%)
Dec 20, 2022 2.110 2.150 2.040 2.070 325,547 -0.04(-1.90%)
Dec 19, 2022 2.280 2.390 2.060 2.110 337,631 -0.17(-7.46%)
Dec 16, 2022 2.420 2.500 2.245 2.280 1,086,360 -0.17(-6.94%)
Dec 15, 2022 2.440 2.505 2.348 2.450 424,129 -0.04(-1.61%)
Dec 14, 2022 2.280 2.580 2.185 2.490 1,492,370 +0.29(+13.18%)
Dec 13, 2022 2.140 2.240 2.030 2.200 604,577 +0.10(+4.76%)
Dec 12, 2022 2.080 2.230 2.030 2.100 453,169 +0.02(+0.96%)
Dec 09, 2022 2.090 2.150 2.030 2.080 307,030 +0.02(+0.97%)
Dec 08, 2022 2.040 2.085 2.000 2.060 208,325 +0.00(+0.00%)
Dec 07, 2022 2.090 2.090 2.010 2.060 152,855 -0.01(-0.48%)
Dec 06, 2022 2.150 2.150 2.030 2.070 257,231 -0.07(-3.27%)
Dec 05, 2022 2.210 2.210 2.090 2.140 359,467 -0.05(-2.28%)
Dec 02, 2022 2.150 2.235 2.060 2.190 276,925 +0.01(+0.46%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.