Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axsome Thera (NQ: AXSM )

71.52 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 25, 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 (%)
Sep 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
Sep 01, 2016 7.250 7.290 6.901 7.250 17,791 +0.01(+0.14%)
Aug 31, 2016 7.120 7.370 7.120 7.240 18,302 +0.09(+1.26%)
Aug 30, 2016 7.410 7.410 7.150 7.150 10,752 -0.20(-2.72%)
Aug 29, 2016 7.320 7.450 7.170 7.350 15,626 +0.04(+0.55%)
Aug 26, 2016 7.400 7.540 7.310 7.310 6,328 -0.13(-1.75%)
Aug 25, 2016 7.300 7.510 7.300 7.440 10,680 +0.07(+0.95%)
Aug 24, 2016 7.510 7.600 7.130 7.370 35,292 -0.14(-1.86%)
Aug 23, 2016 7.600 7.700 7.480 7.510 32,898 -0.07(-0.92%)
Aug 22, 2016 7.540 7.600 7.450 7.580 20,970 +0.04(+0.53%)
Aug 19, 2016 7.430 7.629 7.370 7.540 36,500 +0.12(+1.62%)
Aug 18, 2016 7.350 7.500 7.350 7.420 14,412 +0.13(+1.78%)
Aug 17, 2016 7.399 7.450 7.210 7.290 20,127 -0.03(-0.41%)
Aug 16, 2016 7.020 7.460 7.020 7.320 27,505 +0.31(+4.42%)
Aug 15, 2016 7.550 7.550 6.950 7.010 61,779 -0.43(-5.78%)
Aug 12, 2016 7.275 7.550 7.240 7.440 10,371 +0.20(+2.76%)
Aug 11, 2016 7.590 7.630 7.120 7.240 35,092 -0.35(-4.61%)
Aug 10, 2016 7.580 7.640 7.570 7.590 9,467 -0.02(-0.26%)
Aug 09, 2016 7.550 7.660 7.550 7.610 11,153 -0.09(-1.17%)
Aug 08, 2016 7.650 7.750 7.630 7.700 15,258 +0.01(+0.13%)
Aug 05, 2016 7.390 7.740 7.300 7.690 18,424 +0.33(+4.48%)
Aug 04, 2016 7.570 7.740 7.310 7.360 18,138 -0.37(-4.79%)
Aug 03, 2016 7.570 7.750 7.330 7.730 30,549 +0.10(+1.31%)
Aug 02, 2016 7.720 7.760 7.630 7.630 9,850 -0.16(-2.05%)
Aug 01, 2016 7.650 7.930 7.650 7.790 31,773 -0.03(-0.38%)
Jul 29, 2016 7.950 7.970 7.770 7.820 31,837 -0.14(-1.76%)
Jul 28, 2016 8.000 8.000 7.850 7.960 23,871 -0.02(-0.25%)
Jul 27, 2016 7.720 8.000 7.630 7.980 37,702 +0.19(+2.44%)
Jul 26, 2016 7.710 7.800 7.521 7.790 12,677 -0.03(-0.38%)
Jul 25, 2016 7.670 7.900 7.590 7.820 13,028 +0.06(+0.77%)
Jul 22, 2016 7.990 7.990 7.670 7.760 20,754 -0.18(-2.27%)
Jul 21, 2016 8.130 8.200 7.870 7.940 21,824 -0.12(-1.49%)
Jul 20, 2016 7.780 8.130 7.753 8.060 41,136 +0.19(+2.41%)
Jul 19, 2016 8.130 8.245 7.560 7.870 25,862 -0.20(-2.48%)
Jul 18, 2016 7.930 8.330 7.930 8.070 16,524 +0.02(+0.25%)
Jul 15, 2016 7.890 8.174 7.830 8.050 22,365 +0.34(+4.41%)
Jul 14, 2016 8.174 8.174 7.590 7.710 28,400 -0.16(-2.03%)
Jul 13, 2016 8.180 8.190 7.690 7.870 22,273 -0.31(-3.79%)
Jul 12, 2016 8.050 8.346 8.050 8.180 46,105 +0.33(+4.20%)
Jul 11, 2016 7.740 7.930 7.650 7.850 33,891 +0.18(+2.35%)
Jul 08, 2016 7.410 7.780 7.300 7.670 30,159 +0.34(+4.64%)
Jul 07, 2016 7.320 7.480 6.935 7.330 31,725 +0.15(+2.09%)
Jul 05, 2016 7.510 7.565 7.000 7.180 28,611 -0.29(-3.88%)
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.