Axsome Thera (NQ: AXSM )

75.75 USD -0.71 (-0.93%)
Streaming Delayed Price Updated: 6:32 AM EDT, Sep 29, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2020 77.37 77.99 75.79 76.46 227,935 -0.56(-0.73%)
Sep 25, 2020 76.19 79.93 76.01 77.02 299,900 +1.09(+1.44%)
Sep 24, 2020 77.60 78.59 74.76 75.93 303,837 -1.66(-2.14%)
Sep 23, 2020 80.46 81.42 76.40 77.59 550,935 -3.68(-4.53%)
Sep 22, 2020 78.73 81.79 76.10 81.27 583,150 +2.48(+3.15%)
Sep 21, 2020 81.85 83.27 77.22 78.79 735,829 -2.86(-3.50%)
Sep 18, 2020 81.34 83.60 79.07 81.65 673,900 +2.57(+3.25%)
Sep 17, 2020 80.35 82.74 78.84 79.08 402,040 -1.69(-2.09%)
Sep 16, 2020 81.29 83.42 80.77 80.77 446,081 -0.49(-0.60%)
Sep 15, 2020 83.70 84.04 80.50 81.26 572,653 -1.80(-2.17%)
Sep 14, 2020 74.40 90.00 74.40 83.06 1,631,819 +10.03(+13.73%)
Sep 11, 2020 73.24 75.00 72.02 73.03 204,600 +0.00(+0.00%)
Sep 10, 2020 74.93 76.36 73.03 73.03 370,505 +0.64(+0.88%)
Sep 09, 2020 70.49 73.29 70.39 72.39 471,180 +2.80(+4.02%)
Sep 08, 2020 66.44 71.61 66.15 69.59 407,801 +1.25(+1.83%)
Sep 04, 2020 71.00 71.81 65.25 68.34 554,500 -2.79(-3.92%)
Sep 03, 2020 72.53 73.84 69.32 71.13 296,819 -2.63(-3.57%)
Sep 02, 2020 72.61 74.12 70.37 73.76 525,300 +1.26(+1.74%)
Sep 01, 2020 73.76 75.36 72.41 72.50 339,513 -0.81(-1.10%)
Aug 31, 2020 77.18 77.73 71.35 73.31 767,732 -2.90(-3.81%)
Aug 28, 2020 76.32 78.28 76.01 76.21 234,800 -0.19(-0.25%)
Aug 27, 2020 77.10 77.20 75.28 76.40 202,664 -0.71(-0.92%)
Aug 26, 2020 78.85 79.39 76.02 77.11 368,057 -2.20(-2.77%)
Aug 25, 2020 77.10 79.67 76.25 79.31 222,146 +2.28(+2.96%)
Aug 24, 2020 78.00 79.00 75.22 77.03 366,116 -0.54(-0.70%)
Aug 21, 2020 79.68 80.26 77.36 77.57 430,800 -2.56(-3.19%)
Aug 20, 2020 79.31 82.00 78.75 80.13 497,063 +1.18(+1.49%)
Aug 19, 2020 80.57 80.94 78.68 78.95 239,441 -1.31(-1.63%)
Aug 18, 2020 81.60 82.60 79.42 80.26 205,872 -1.31(-1.61%)
Aug 17, 2020 79.00 82.29 79.00 81.57 269,760 +2.57(+3.25%)
Aug 14, 2020 79.68 81.05 78.46 79.00 237,500 -0.76(-0.95%)
Aug 13, 2020 78.16 80.83 78.00 79.76 241,422 +1.16(+1.48%)
Aug 12, 2020 77.79 80.25 77.79 78.60 350,786 +0.98(+1.26%)
Aug 11, 2020 81.15 83.32 77.18 77.62 525,726 -4.17(-5.10%)
Aug 10, 2020 79.03 83.48 76.35 81.79 464,966 +3.72(+4.76%)
Aug 07, 2020 78.26 80.29 76.17 78.07 395,600 +0.03(+0.04%)
Aug 06, 2020 75.51 78.13 74.92 78.04 270,988 +2.33(+3.08%)
Aug 05, 2020 77.56 77.82 74.83 75.71 398,570 +0.92(+1.23%)
Aug 04, 2020 75.93 76.55 73.56 74.79 432,616 -1.75(-2.29%)
Aug 03, 2020 71.60 77.27 70.52 76.54 378,032 +5.21(+7.30%)
Jul 31, 2020 74.54 75.19 71.27 71.33 424,100 -3.27(-4.38%)
Jul 30, 2020 73.00 75.50 72.20 74.60 259,354 +0.33(+0.44%)
Jul 29, 2020 76.04 76.87 73.55 74.27 407,946 -1.47(-1.94%)
Jul 28, 2020 77.39 78.22 75.60 75.74 323,187 -1.44(-1.87%)
Jul 27, 2020 78.34 79.00 75.50 77.18 447,522 -0.17(-0.22%)
Jul 24, 2020 79.26 79.68 76.81 77.35 346,900 -2.55(-3.19%)
Jul 23, 2020 81.94 83.50 79.37 79.90 256,516 -1.92(-2.35%)
Jul 22, 2020 81.65 82.30 79.16 81.82 254,782 -0.06(-0.07%)
Jul 21, 2020 84.24 85.25 81.35 81.88 390,367 -1.63(-1.95%)
Jul 20, 2020 81.32 85.05 80.66 83.51 353,667 +1.86(+2.28%)
Jul 17, 2020 80.00 84.70 79.87 81.65 357,500 +1.65(+2.06%)
Jul 16, 2020 81.31 81.39 77.09 80.00 365,189 -2.09(-2.55%)
Jul 15, 2020 80.27 82.76 78.59 82.09 395,587 +2.67(+3.36%)
Jul 14, 2020 77.52 79.88 76.27 79.42 402,618 +2.68(+3.49%)
Jul 13, 2020 83.01 84.10 76.47 76.74 607,451 -6.30(-7.59%)
Jul 10, 2020 81.98 83.83 80.02 83.04 306,400 +1.12(+1.37%)
Jul 09, 2020 85.98 87.25 81.50 81.92 442,306 -3.92(-4.57%)
Jul 08, 2020 83.96 85.87 82.16 85.84 399,094 +1.96(+2.34%)
Jul 07, 2020 81.09 85.50 80.90 83.88 365,956 +1.87(+2.28%)
Jul 06, 2020 82.09 83.78 81.22 82.01 299,940 +1.04(+1.28%)
Jul 02, 2020 84.33 84.67 80.68 80.97 498,300 -2.94(-3.50%)
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.