Praxis Precision Medicines, Inc. (PRAX)
NASDAQ: PRAX · Real-Time Price · USD
247.99
+58.02 (30.54%)
At close: Dec 5, 2025, 4:00 PM EST
251.25
+3.26 (1.31%)
After-hours: Dec 5, 2025, 7:59 PM EST
PRAX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 241.00 | 277.44 | 240.41 | 247.99 | 247.99 | 30.54% | 2,892,090 |
| Dec 4, 2025 | 185.87 | 199.53 | 180.93 | 189.97 | 189.97 | 2.05% | 942,791 |
| Dec 3, 2025 | 181.00 | 190.76 | 180.46 | 186.15 | 186.15 | 3.93% | 685,180 |
| Dec 2, 2025 | 185.12 | 190.40 | 171.20 | 179.12 | 179.12 | -2.95% | 884,690 |
| Dec 1, 2025 | 193.44 | 195.58 | 183.17 | 184.56 | 184.56 | -6.06% | 1,267,105 |
| Nov 28, 2025 | 190.36 | 199.47 | 188.01 | 196.46 | 196.46 | 4.20% | 707,988 |
| Nov 26, 2025 | 183.71 | 190.54 | 181.76 | 188.54 | 188.54 | 2.33% | 677,874 |
| Nov 25, 2025 | 191.59 | 192.29 | 183.55 | 184.25 | 184.25 | -3.46% | 1,097,970 |
| Nov 24, 2025 | 172.55 | 192.70 | 167.32 | 190.86 | 190.86 | 12.40% | 1,611,912 |
| Nov 21, 2025 | 163.07 | 174.07 | 160.11 | 169.80 | 169.80 | 3.48% | 1,740,748 |
| Nov 20, 2025 | 191.00 | 197.50 | 163.11 | 164.09 | 164.09 | -13.33% | 2,487,680 |
| Nov 19, 2025 | 188.08 | 191.76 | 180.53 | 189.32 | 189.32 | 2.82% | 853,577 |
| Nov 18, 2025 | 194.82 | 195.58 | 181.74 | 184.13 | 184.13 | -6.81% | 707,790 |
| Nov 17, 2025 | 185.84 | 198.43 | 185.32 | 197.58 | 197.58 | 5.99% | 766,933 |
| Nov 14, 2025 | 178.08 | 197.55 | 175.79 | 186.42 | 186.42 | 4.68% | 868,141 |
| Nov 13, 2025 | 184.15 | 184.15 | 177.07 | 178.08 | 178.08 | -3.01% | 542,049 |
| Nov 12, 2025 | 181.48 | 188.53 | 180.48 | 183.61 | 183.61 | 0.03% | 440,657 |
| Nov 11, 2025 | 168.81 | 185.67 | 166.00 | 183.56 | 183.56 | 9.33% | 658,079 |
| Nov 10, 2025 | 169.90 | 174.99 | 160.38 | 167.89 | 167.89 | -0.20% | 453,157 |
| Nov 7, 2025 | 170.17 | 172.00 | 159.74 | 168.22 | 168.22 | -2.40% | 515,001 |
| Nov 6, 2025 | 164.01 | 176.36 | 160.90 | 172.35 | 172.35 | 4.68% | 490,867 |
| Nov 5, 2025 | 169.14 | 173.48 | 154.45 | 164.64 | 164.64 | -4.14% | 1,319,137 |
| Nov 4, 2025 | 180.70 | 186.72 | 171.74 | 171.75 | 171.75 | -5.63% | 668,731 |
| Nov 3, 2025 | 180.49 | 186.68 | 167.03 | 181.99 | 181.99 | -8.44% | 1,738,356 |
| Oct 31, 2025 | 198.16 | 201.99 | 195.50 | 198.76 | 198.76 | -1.11% | 375,743 |
| Oct 30, 2025 | 191.39 | 206.71 | 191.39 | 201.00 | 201.00 | 2.68% | 535,041 |
| Oct 29, 2025 | 198.29 | 198.29 | 191.65 | 195.76 | 195.76 | -1.79% | 631,287 |
| Oct 28, 2025 | 183.52 | 200.00 | 182.00 | 199.33 | 199.33 | 7.20% | 840,924 |
| Oct 27, 2025 | 174.55 | 187.72 | 174.55 | 185.94 | 185.94 | 6.88% | 898,885 |
| Oct 24, 2025 | 180.93 | 181.00 | 168.16 | 173.97 | 173.97 | -2.27% | 526,757 |
| Oct 23, 2025 | 185.00 | 187.38 | 177.52 | 178.01 | 178.01 | -3.48% | 643,473 |
| Oct 22, 2025 | 189.71 | 192.96 | 178.02 | 184.43 | 184.43 | -2.94% | 612,523 |
| Oct 21, 2025 | 178.88 | 191.92 | 176.61 | 190.02 | 190.02 | 8.54% | 1,674,372 |
| Oct 20, 2025 | 190.00 | 190.27 | 164.75 | 175.07 | 175.07 | -7.85% | 1,866,948 |
| Oct 17, 2025 | 178.90 | 203.58 | 178.14 | 189.99 | 189.99 | 16.77% | 4,431,426 |
| Oct 16, 2025 | 158.29 | 205.89 | 156.41 | 162.71 | 162.71 | 183.71% | 13,741,857 |
| Oct 15, 2025 | 52.62 | 57.63 | 52.62 | 57.35 | 57.35 | 9.20% | 341,377 |
| Oct 14, 2025 | 51.81 | 53.30 | 50.56 | 52.52 | 52.52 | 0.34% | 136,244 |
| Oct 13, 2025 | 53.52 | 53.90 | 51.37 | 52.34 | 52.34 | -1.73% | 222,723 |
| Oct 10, 2025 | 54.86 | 55.11 | 51.99 | 53.26 | 53.26 | -2.74% | 245,350 |
| Oct 9, 2025 | 53.98 | 55.04 | 52.25 | 54.76 | 54.76 | 0.87% | 376,834 |
| Oct 8, 2025 | 52.67 | 55.00 | 50.76 | 54.29 | 54.29 | 4.32% | 488,326 |
| Oct 7, 2025 | 51.96 | 52.57 | 50.31 | 52.04 | 52.04 | 2.08% | 491,763 |
| Oct 6, 2025 | 54.62 | 55.79 | 50.76 | 50.98 | 50.98 | -6.25% | 286,987 |
| Oct 3, 2025 | 55.78 | 55.86 | 53.31 | 54.38 | 54.38 | -1.47% | 292,271 |
| Oct 2, 2025 | 53.38 | 55.20 | 52.72 | 55.19 | 55.19 | 4.09% | 305,671 |
| Oct 1, 2025 | 52.74 | 54.61 | 52.26 | 53.02 | 53.02 | 0.04% | 322,874 |
| Sep 30, 2025 | 51.61 | 55.33 | 51.03 | 53.00 | 53.00 | 1.18% | 652,598 |
| Sep 29, 2025 | 52.25 | 53.24 | 50.23 | 52.38 | 52.38 | -0.11% | 401,307 |
| Sep 26, 2025 | 49.40 | 53.73 | 48.64 | 52.44 | 52.44 | 6.48% | 518,446 |
| Sep 25, 2025 | 47.92 | 50.56 | 46.99 | 49.25 | 49.25 | 0.57% | 412,170 |
| Sep 24, 2025 | 48.89 | 50.49 | 47.20 | 48.97 | 48.97 | 0.76% | 557,097 |
| Sep 23, 2025 | 48.26 | 50.00 | 46.61 | 48.60 | 48.60 | 0.56% | 732,387 |
| Sep 22, 2025 | 42.15 | 48.56 | 41.78 | 48.33 | 48.33 | 14.47% | 511,890 |
| Sep 19, 2025 | 44.88 | 45.93 | 42.15 | 42.22 | 42.22 | -6.65% | 625,785 |
| Sep 18, 2025 | 45.53 | 47.98 | 45.00 | 45.23 | 45.23 | 2.73% | 340,311 |
| Sep 17, 2025 | 42.18 | 46.05 | 41.89 | 44.03 | 44.03 | 4.83% | 463,775 |
| Sep 16, 2025 | 40.63 | 42.38 | 40.12 | 42.00 | 42.00 | 3.83% | 277,578 |
| Sep 15, 2025 | 37.94 | 40.58 | 37.25 | 40.45 | 40.45 | 7.28% | 252,074 |
| Sep 12, 2025 | 39.08 | 39.27 | 37.64 | 37.71 | 37.71 | -4.35% | 496,513 |
| Sep 11, 2025 | 40.46 | 40.69 | 39.40 | 39.42 | 39.42 | -2.01% | 242,553 |
| Sep 10, 2025 | 40.61 | 40.61 | 38.94 | 40.23 | 40.23 | 0.50% | 293,053 |
| Sep 9, 2025 | 40.86 | 41.08 | 38.00 | 40.03 | 40.03 | -1.77% | 720,384 |
| Sep 8, 2025 | 41.94 | 43.15 | 37.19 | 40.75 | 40.75 | -13.02% | 1,508,310 |
| Sep 5, 2025 | 46.58 | 47.83 | 45.82 | 46.85 | 46.85 | 1.65% | 355,258 |
| Sep 4, 2025 | 46.52 | 46.65 | 45.13 | 46.09 | 46.09 | -0.99% | 234,562 |
| Sep 3, 2025 | 44.92 | 47.06 | 44.13 | 46.55 | 46.55 | 3.58% | 393,138 |
| Sep 2, 2025 | 45.10 | 46.05 | 44.45 | 44.94 | 44.94 | -1.32% | 448,099 |
| Aug 29, 2025 | 46.02 | 46.46 | 45.19 | 45.54 | 45.54 | -0.98% | 275,873 |
| Aug 28, 2025 | 47.47 | 48.40 | 45.53 | 45.99 | 45.99 | -1.98% | 195,796 |
| Aug 27, 2025 | 47.90 | 48.93 | 46.31 | 46.92 | 46.92 | -2.05% | 419,899 |
| Aug 26, 2025 | 47.11 | 48.27 | 46.33 | 47.90 | 47.90 | 2.05% | 311,343 |
| Aug 25, 2025 | 48.22 | 49.03 | 46.77 | 46.94 | 46.94 | -3.77% | 284,247 |
| Aug 22, 2025 | 46.85 | 49.10 | 46.01 | 48.78 | 48.78 | 5.17% | 317,150 |
| Aug 21, 2025 | 44.49 | 46.54 | 44.23 | 46.38 | 46.38 | 2.50% | 165,199 |
| Aug 20, 2025 | 44.98 | 45.27 | 44.15 | 45.25 | 45.25 | 1.02% | 284,528 |
| Aug 19, 2025 | 46.14 | 47.00 | 44.45 | 44.80 | 44.80 | -3.94% | 328,719 |
| Aug 18, 2025 | 47.16 | 48.68 | 46.27 | 46.63 | 46.63 | -0.96% | 805,960 |
| Aug 15, 2025 | 47.59 | 47.76 | 46.64 | 47.08 | 47.08 | -1.30% | 310,385 |
| Aug 14, 2025 | 48.49 | 49.21 | 47.62 | 47.70 | 47.70 | -2.75% | 241,046 |
| Aug 13, 2025 | 49.36 | 49.97 | 47.94 | 49.05 | 49.05 | 1.22% | 546,199 |
| Aug 12, 2025 | 45.50 | 48.59 | 44.28 | 48.46 | 48.46 | 7.81% | 488,018 |
| Aug 11, 2025 | 45.69 | 46.62 | 44.25 | 44.95 | 44.95 | -2.15% | 1,045,468 |
| Aug 8, 2025 | 47.14 | 47.29 | 45.30 | 45.94 | 45.94 | -2.81% | 438,540 |
| Aug 7, 2025 | 48.89 | 49.31 | 46.39 | 47.27 | 47.27 | -2.74% | 241,648 |
| Aug 6, 2025 | 47.71 | 50.34 | 46.16 | 48.60 | 48.60 | 1.69% | 455,347 |
| Aug 5, 2025 | 53.05 | 53.46 | 46.58 | 47.79 | 47.79 | -6.46% | 865,819 |
| Aug 4, 2025 | 52.00 | 52.65 | 45.48 | 51.09 | 51.09 | -5.55% | 1,789,228 |
| Aug 1, 2025 | 53.80 | 55.94 | 53.00 | 54.09 | 54.09 | -0.24% | 638,014 |
| Jul 31, 2025 | 56.00 | 56.70 | 53.71 | 54.22 | 54.22 | -4.19% | 557,104 |
| Jul 30, 2025 | 56.67 | 59.27 | 55.78 | 56.59 | 56.59 | 1.13% | 546,819 |
| Jul 29, 2025 | 57.72 | 58.54 | 55.38 | 55.96 | 55.96 | 0.56% | 479,545 |
| Jul 28, 2025 | 59.46 | 60.00 | 55.51 | 55.65 | 55.65 | -6.03% | 435,525 |
| Jul 25, 2025 | 58.28 | 61.03 | 56.66 | 59.22 | 59.22 | 2.09% | 690,822 |
| Jul 24, 2025 | 56.76 | 58.44 | 55.96 | 58.01 | 58.01 | 1.60% | 374,036 |
| Jul 23, 2025 | 56.19 | 57.56 | 54.96 | 57.09 | 57.09 | 3.03% | 410,306 |
| Jul 22, 2025 | 55.10 | 55.99 | 53.89 | 55.41 | 55.41 | 0.45% | 437,892 |
| Jul 21, 2025 | 54.50 | 59.10 | 54.46 | 55.16 | 55.16 | 2.43% | 587,684 |
| Jul 18, 2025 | 55.53 | 57.02 | 53.72 | 53.85 | 53.85 | -1.98% | 394,714 |
| Jul 17, 2025 | 55.10 | 58.34 | 53.57 | 54.94 | 54.94 | 2.44% | 521,647 |