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 )

48.78 -1.31 (-2.62%)
Streaming Delayed Price Updated: 4:00 PM EDT, May 10, 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 (%)
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%)
Dec 01, 2022 2.230 2.230 2.095 2.180 258,832 -0.03(-1.36%)
Nov 30, 2022 2.180 2.330 2.040 2.210 976,761 +0.07(+3.27%)
Nov 29, 2022 1.910 2.205 1.890 2.140 316,830 +0.18(+9.18%)
Nov 28, 2022 1.860 2.090 1.860 1.960 343,811 +0.03(+1.55%)
Nov 25, 2022 1.920 2.010 1.859 1.930 116,412 -0.02(-1.03%)
Nov 23, 2022 1.960 2.050 1.905 1.950 218,217 -0.04(-2.01%)
Nov 22, 2022 1.860 2.005 1.830 1.990 256,656 +0.11(+5.85%)
Nov 21, 2022 2.000 2.000 1.870 1.880 230,342 -0.12(-6.00%)
Nov 18, 2022 2.110 2.110 1.990 2.000 220,144 -0.06(-2.91%)
Nov 17, 2022 2.160 2.190 2.040 2.060 267,909 -0.05(-2.37%)
Nov 16, 2022 2.180 2.285 2.040 2.110 223,657 -0.03(-1.40%)
Nov 15, 2022 2.230 2.235 2.070 2.140 178,337 +0.01(+0.47%)
Nov 14, 2022 2.110 2.250 2.040 2.130 214,908 +0.02(+0.95%)
Nov 11, 2022 2.120 2.200 2.050 2.110 344,822 +0.01(+0.48%)
Nov 10, 2022 2.520 2.520 2.030 2.100 416,025 -0.13(-5.83%)
Nov 09, 2022 2.500 2.590 2.200 2.230 687,312 -0.17(-7.08%)
Nov 08, 2022 2.140 2.420 2.110 2.400 511,411 +0.29(+13.74%)
Nov 07, 2022 2.060 2.130 2.030 2.110 488,200 +0.02(+0.96%)
Nov 04, 2022 2.160 2.160 1.962 2.090 876,715 -0.01(-0.48%)
Nov 03, 2022 2.000 2.120 1.853 2.100 1,059,066 +0.10(+5.00%)
Nov 02, 2022 2.070 2.120 1.975 2.000 868,906 -0.03(-1.48%)
Nov 01, 2022 1.970 2.040 1.950 2.030 404,795 +0.06(+3.05%)
Oct 31, 2022 1.960 2.025 1.890 1.970 299,267 -0.01(-0.51%)
Oct 28, 2022 1.920 2.020 1.880 1.980 417,312 +0.05(+2.59%)
Oct 27, 2022 1.790 2.010 1.770 1.930 961,118 +0.15(+8.43%)
Oct 26, 2022 1.670 1.795 1.670 1.780 228,700 +0.11(+6.59%)
Oct 25, 2022 1.620 1.740 1.610 1.670 373,023 +0.11(+7.05%)
Oct 24, 2022 1.590 1.590 1.480 1.560 316,210 -0.04(-2.50%)
Oct 21, 2022 1.710 1.710 1.600 1.600 1,142,633 -0.07(-4.19%)
Oct 20, 2022 1.660 1.790 1.660 1.670 401,539 -0.01(-0.60%)
Oct 19, 2022 1.700 1.740 1.660 1.680 365,615 -0.05(-2.89%)
Oct 18, 2022 1.720 1.810 1.700 1.730 427,531 +0.02(+1.17%)
Oct 17, 2022 1.690 1.750 1.625 1.710 585,609 +0.04(+2.40%)
Oct 14, 2022 2.000 2.020 1.660 1.670 571,152 -0.32(-16.08%)
Oct 13, 2022 2.010 2.062 1.950 1.990 618,141 -0.09(-4.33%)
Oct 12, 2022 2.060 2.120 2.005 2.080 308,970 +0.04(+1.96%)
Oct 11, 2022 2.150 2.160 2.000 2.040 356,478 -0.09(-4.23%)
Oct 10, 2022 2.210 2.210 2.130 2.130 222,290 -0.07(-3.18%)
Oct 07, 2022 2.230 2.240 2.110 2.200 427,165 -0.08(-3.51%)
Oct 06, 2022 2.270 2.338 2.210 2.280 233,164 -0.01(-0.44%)
Oct 05, 2022 2.400 2.430 2.280 2.290 208,980 -0.14(-5.76%)
Oct 04, 2022 2.400 2.485 2.350 2.430 392,286 +0.12(+5.19%)
Oct 03, 2022 2.320 2.410 2.230 2.310 360,110 +0.04(+1.76%)
Sep 30, 2022 2.410 2.490 2.245 2.270 419,848 -0.09(-3.81%)
Sep 29, 2022 2.500 2.530 2.315 2.360 342,075 -0.17(-6.72%)
Sep 28, 2022 2.460 2.590 2.460 2.530 345,818 +0.07(+2.85%)
Sep 27, 2022 2.510 2.630 2.440 2.460 290,401 -0.02(-0.81%)
Sep 26, 2022 2.460 2.580 2.460 2.480 417,057 -0.02(-0.80%)
Sep 23, 2022 2.550 2.575 2.470 2.500 355,404 -0.08(-3.10%)
Sep 22, 2022 2.790 2.790 2.560 2.580 472,835 -0.25(-8.83%)
Sep 21, 2022 2.770 3.000 2.744 2.830 971,195 -0.01(-0.35%)
Sep 20, 2022 2.630 2.935 2.630 2.840 851,529 +0.21(+7.98%)
Sep 19, 2022 2.620 2.720 2.380 2.630 890,259 -0.02(-0.75%)
Sep 16, 2022 2.880 2.890 2.640 2.650 7,308,406 -0.21(-7.34%)
Sep 15, 2022 2.740 2.960 2.730 2.860 1,429,784 +0.07(+2.51%)
Sep 14, 2022 2.690 2.825 2.450 2.790 2,955,877 +0.08(+2.95%)
Sep 13, 2022 2.920 3.000 2.680 2.710 1,338,837 -0.30(-9.97%)
Sep 12, 2022 3.450 3.450 2.945 3.010 1,974,272 -0.40(-11.73%)
Sep 09, 2022 3.380 3.520 3.312 3.410 590,147 +0.03(+0.89%)
Sep 08, 2022 3.110 3.440 3.080 3.380 594,908 +0.21(+6.62%)
Sep 07, 2022 2.880 3.205 2.820 3.170 862,262 +0.27(+9.31%)
Sep 06, 2022 3.040 3.135 2.860 2.900 953,630 -0.15(-4.92%)
Sep 02, 2022 3.300 3.300 3.030 3.050 564,880 -0.20(-6.15%)
Sep 01, 2022 3.100 3.270 2.995 3.250 551,975 +0.13(+4.17%)
Aug 31, 2022 3.310 3.310 3.090 3.120 607,478 -0.13(-4.00%)
Aug 30, 2022 3.850 3.890 3.220 3.250 622,020 -0.60(-15.58%)
Aug 29, 2022 3.950 4.160 3.830 3.850 484,849 -0.20(-4.94%)
Aug 26, 2022 4.340 4.397 4.000 4.050 1,016,032 -0.29(-6.68%)
Aug 25, 2022 4.350 4.370 4.190 4.340 405,287 +0.05(+1.17%)
Aug 24, 2022 4.070 4.388 3.990 4.290 515,605 +0.27(+6.72%)
Aug 23, 2022 3.800 4.070 3.790 4.020 766,455 +0.26(+6.91%)
Aug 22, 2022 3.660 3.845 3.660 3.760 447,282 +0.03(+0.80%)
Aug 19, 2022 3.750 3.960 3.710 3.730 399,376 -0.06(-1.58%)
Aug 18, 2022 4.150 4.170 3.680 3.790 595,076 -0.41(-9.76%)
Aug 17, 2022 4.190 4.365 4.120 4.200 410,837 -0.07(-1.64%)
Aug 16, 2022 4.660 4.660 4.182 4.270 473,157 -0.39(-8.37%)
Aug 15, 2022 4.290 4.720 4.140 4.660 556,570 +0.29(+6.64%)
Aug 12, 2022 4.250 4.420 4.240 4.370 552,857 +0.13(+3.07%)
Aug 11, 2022 4.710 4.890 4.130 4.240 725,861 -0.53(-11.11%)
Aug 10, 2022 4.170 4.840 4.113 4.770 723,384 +0.76(+18.95%)
Aug 09, 2022 3.910 4.030 3.591 4.010 767,368 +0.08(+2.04%)
Aug 08, 2022 3.340 3.940 3.330 3.930 1,064,517 +0.65(+19.82%)
Aug 05, 2022 3.280 3.380 3.159 3.280 979,206 -0.03(-0.91%)
Aug 04, 2022 3.270 3.380 3.170 3.310 700,838 +0.10(+3.12%)
Aug 03, 2022 3.050 3.400 3.030 3.210 670,449 +0.12(+3.88%)
Aug 02, 2022 3.190 3.310 2.950 3.090 1,118,041 -0.14(-4.33%)
Aug 01, 2022 3.470 3.530 3.210 3.230 456,753 -0.30(-8.50%)
Jul 29, 2022 3.490 3.587 3.410 3.530 608,806 -0.01(-0.28%)
Jul 28, 2022 3.500 3.610 3.315 3.540 502,247 +0.02(+0.57%)
Jul 27, 2022 3.370 3.540 3.300 3.520 526,601 +0.19(+5.71%)
Jul 26, 2022 3.180 3.565 3.070 3.330 565,088 +0.15(+4.72%)
Jul 25, 2022 3.220 3.260 3.070 3.180 472,369 -0.03(-0.93%)
Jul 22, 2022 3.530 3.565 3.170 3.210 503,527 -0.32(-9.07%)
Jul 21, 2022 3.610 3.630 3.505 3.530 494,104 -0.04(-1.12%)
Jul 20, 2022 3.430 3.779 3.420 3.570 668,971 +0.09(+2.59%)
Jul 19, 2022 3.330 3.550 3.310 3.480 850,296 +0.13(+3.88%)
Jul 18, 2022 3.450 3.670 3.320 3.350 1,065,644 -0.23(-6.42%)
Jul 15, 2022 3.560 3.590 3.240 3.580 889,526 +0.20(+5.92%)
Jul 14, 2022 3.530 3.580 3.190 3.380 781,471 -0.17(-4.79%)
Jul 13, 2022 3.300 3.640 3.272 3.550 1,069,519 +0.20(+5.97%)
Jul 12, 2022 3.290 3.405 3.120 3.350 1,003,924 +0.11(+3.40%)
Jul 11, 2022 3.250 3.360 3.050 3.240 1,680,625 -0.03(-0.92%)
Jul 08, 2022 2.780 3.300 2.690 3.270 1,823,436 +0.47(+16.79%)
Jul 07, 2022 2.670 2.800 2.640 2.800 1,215,605 +0.17(+6.46%)
Jul 06, 2022 2.590 2.800 2.565 2.630 1,055,925 +0.03(+1.15%)
Jul 05, 2022 2.450 2.615 2.420 2.600 1,090,301 +0.09(+3.59%)
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.