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

Axsome Thera (NQ: AXSM )

71.71 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Feb 28, 2020 78.58 81.99 74.57 78.00 1,158,400 -3.66(-4.48%)
Feb 27, 2020 80.79 84.47 78.16 81.66 896,229 -2.16(-2.58%)
Feb 26, 2020 84.39 86.84 82.23 83.82 687,421 -0.94(-1.11%)
Feb 25, 2020 88.99 90.00 83.90 84.76 785,962 -3.75(-4.24%)
Feb 24, 2020 89.90 91.42 87.05 88.51 546,565 -2.62(-2.88%)
Feb 21, 2020 92.00 92.39 90.00 91.13 440,300 -1.46(-1.58%)
Feb 20, 2020 92.22 93.65 89.25 92.59 599,408 +0.44(+0.48%)
Feb 19, 2020 92.36 94.21 90.14 92.15 520,879 +0.07(+0.08%)
Feb 18, 2020 90.28 95.44 90.28 92.08 760,169 +1.61(+1.78%)
Feb 14, 2020 89.12 92.03 88.60 90.47 499,900 +1.80(+2.03%)
Feb 13, 2020 89.75 92.19 88.00 88.67 626,084 -2.02(-2.23%)
Feb 12, 2020 93.23 93.23 89.31 90.69 562,347 -2.11(-2.27%)
Feb 11, 2020 92.96 93.85 89.40 92.80 622,928 +0.45(+0.49%)
Feb 10, 2020 89.61 93.60 88.62 92.35 476,331 +2.50(+2.78%)
Feb 07, 2020 91.06 92.11 88.54 89.85 547,400 -1.15(-1.26%)
Feb 06, 2020 94.89 95.40 90.49 91.00 481,077 -3.54(-3.74%)
Feb 05, 2020 96.77 98.47 92.88 94.54 629,493 -1.77(-1.84%)
Feb 04, 2020 95.00 96.44 89.52 96.31 817,533 +2.44(+2.60%)
Feb 03, 2020 87.79 94.98 86.73 93.87 823,829 +7.05(+8.12%)
Jan 31, 2020 88.21 88.78 86.00 86.82 432,000 -1.58(-1.79%)
Jan 30, 2020 89.36 90.99 85.65 88.40 647,901 -1.62(-1.80%)
Jan 29, 2020 88.13 90.89 87.42 90.02 527,840 +2.42(+2.76%)
Jan 28, 2020 86.72 88.32 86.18 87.60 384,315 +0.63(+0.72%)
Jan 27, 2020 81.39 87.80 80.06 86.97 865,248 +1.77(+2.08%)
Jan 24, 2020 87.78 88.25 84.30 85.20 531,000 -2.56(-2.92%)
Jan 23, 2020 86.54 88.49 83.60 87.76 677,381 +0.25(+0.29%)
Jan 22, 2020 90.49 91.15 87.38 87.51 827,149 -1.22(-1.37%)
Jan 21, 2020 90.08 92.50 88.53 88.73 680,234 -1.61(-1.78%)
Jan 17, 2020 92.99 93.50 89.51 90.34 469,400 -2.14(-2.31%)
Jan 16, 2020 89.91 92.75 89.00 92.48 576,401 +1.79(+1.97%)
Jan 15, 2020 90.40 92.33 88.46 90.69 557,273 +0.20(+0.22%)
Jan 14, 2020 88.34 92.18 86.10 90.49 793,309 +2.19(+2.48%)
Jan 13, 2020 93.00 93.00 85.38 88.30 1,049,757 -0.48(-0.54%)
Jan 10, 2020 87.36 90.54 85.10 88.78 1,173,000 +1.54(+1.77%)
Jan 09, 2020 90.63 90.63 86.67 87.24 1,169,844 -2.76(-3.07%)
Jan 08, 2020 92.43 94.61 89.49 90.00 1,054,145 -2.25(-2.44%)
Jan 07, 2020 94.41 95.80 91.59 92.25 1,012,003 -2.23(-2.36%)
Jan 06, 2020 90.12 97.20 88.05 94.48 1,413,936 -0.21(-0.22%)
Jan 03, 2020 98.09 100.75 92.09 94.69 1,914,900 -6.62(-6.53%)
Jan 02, 2020 104.69 104.79 98.52 101.31 1,243,967 -2.05(-1.98%)
Dec 31, 2019 101.39 107.18 100.62 103.36 1,413,000 -0.47(-0.45%)
Dec 30, 2019 108.17 109.94 102.52 103.83 2,727,698 +1.85(+1.81%)
Dec 27, 2019 106.25 107.17 100.47 101.98 1,136,900 -4.26(-4.01%)
Dec 26, 2019 103.00 107.87 101.62 106.24 977,620 +3.26(+3.17%)
Dec 24, 2019 98.51 103.41 96.41 102.98 713,200 +4.24(+4.29%)
Dec 23, 2019 100.70 102.32 96.08 98.74 1,444,850 -1.93(-1.92%)
Dec 20, 2019 95.73 101.49 93.59 100.67 2,203,300 +5.37(+5.63%)
Dec 19, 2019 98.15 104.98 92.06 95.30 5,818,068 +5.73(+6.40%)
Dec 18, 2019 80.97 89.64 80.61 89.57 2,676,134 +8.60(+10.62%)
Dec 17, 2019 80.00 81.39 73.36 80.97 2,850,323 +1.17(+1.47%)
Dec 16, 2019 85.30 88.00 72.85 79.80 9,575,302 +33.01(+70.55%)
Dec 13, 2019 48.75 49.97 45.38 46.79 1,277,200 -1.78(-3.66%)
Dec 12, 2019 48.00 49.81 46.81 48.57 906,077 +0.50(+1.04%)
Dec 11, 2019 49.25 50.00 47.79 48.07 837,692 -0.68(-1.39%)
Dec 10, 2019 45.46 49.30 45.46 48.75 1,590,538 +3.62(+8.02%)
Dec 09, 2019 46.07 46.69 43.57 45.13 1,175,826 -0.30(-0.66%)
Dec 06, 2019 42.57 45.70 42.44 45.43 1,058,000 +2.19(+5.06%)
Dec 05, 2019 44.49 46.00 42.60 43.24 1,629,301 -4.19(-8.83%)
Dec 04, 2019 46.26 47.68 44.76 47.43 1,444,094 +1.82(+3.99%)
Dec 03, 2019 45.13 47.24 42.34 45.61 3,474,579 +5.99(+15.12%)
Dec 02, 2019 40.31 40.52 38.80 39.62 934,185 +0.25(+0.64%)
Nov 29, 2019 38.97 39.92 37.51 39.37 448,900 +0.66(+1.70%)
Nov 27, 2019 37.17 39.94 36.81 38.71 1,087,100 +1.81(+4.91%)
Nov 26, 2019 37.74 38.15 35.71 36.90 1,230,031 +0.00(+0.00%)
Nov 25, 2019 33.55 37.16 33.45 36.90 1,452,964 +3.28(+9.76%)
Nov 22, 2019 34.22 34.28 32.56 33.62 1,137,500 -0.50(-1.47%)
Nov 21, 2019 32.85 34.96 31.61 34.12 1,619,721 +1.41(+4.31%)
Nov 20, 2019 30.41 32.88 30.31 32.71 1,551,144 +2.28(+7.49%)
Nov 19, 2019 27.77 30.55 27.73 30.43 1,811,900 +2.96(+10.78%)
Nov 18, 2019 27.49 27.98 27.25 27.47 500,961 -0.21(-0.76%)
Nov 15, 2019 26.46 27.70 26.04 27.68 948,500 +1.36(+5.17%)
Nov 14, 2019 25.63 26.46 25.18 26.32 486,314 +0.62(+2.41%)
Nov 13, 2019 24.58 25.96 24.15 25.70 852,761 +1.13(+4.60%)
Nov 12, 2019 25.11 26.37 24.36 24.57 828,958 -0.50(-1.99%)
Nov 11, 2019 25.43 26.40 24.45 25.07 710,515 -0.39(-1.53%)
Nov 08, 2019 23.12 25.59 23.00 25.46 738,300 +2.19(+9.41%)
Nov 07, 2019 24.00 24.48 20.48 23.27 1,846,093 -2.49(-9.67%)
Nov 06, 2019 25.84 26.43 25.35 25.76 551,112 -0.08(-0.31%)
Nov 05, 2019 25.31 25.87 24.42 25.84 545,270 +0.61(+2.42%)
Nov 04, 2019 24.88 25.67 24.65 25.23 484,421 +0.46(+1.86%)
Nov 01, 2019 24.24 24.94 23.93 24.77 502,400 +0.69(+2.87%)
Oct 31, 2019 22.91 24.08 22.77 24.08 752,646 +1.26(+5.52%)
Oct 30, 2019 23.81 24.08 22.76 22.82 711,440 -0.97(-4.08%)
Oct 29, 2019 22.87 24.01 22.51 23.79 627,418 +0.82(+3.57%)
Oct 28, 2019 23.55 23.85 22.40 22.97 542,945 -0.45(-1.92%)
Oct 25, 2019 23.03 24.12 23.01 23.42 554,100 +0.13(+0.56%)
Oct 24, 2019 23.02 23.56 22.48 23.29 508,828 +0.31(+1.35%)
Oct 23, 2019 21.66 23.80 21.66 22.98 1,005,340 +1.36(+6.29%)
Oct 22, 2019 22.02 22.29 21.25 21.62 541,632 -0.40(-1.82%)
Oct 21, 2019 20.93 22.16 20.54 22.02 540,701 +0.98(+4.66%)
Oct 18, 2019 22.33 22.80 20.02 21.04 1,145,300 -1.48(-6.57%)
Oct 17, 2019 21.55 22.55 21.13 22.52 973,427 +0.89(+4.11%)
Oct 16, 2019 21.78 23.23 20.50 21.63 2,061,782 +1.00(+4.85%)
Oct 15, 2019 18.65 21.30 18.60 20.63 1,439,164 +2.39(+13.10%)
Oct 14, 2019 18.05 18.85 17.88 18.24 316,009 +0.10(+0.58%)
Oct 11, 2019 17.68 18.55 17.67 18.14 550,700 +0.53(+2.98%)
Oct 10, 2019 17.68 18.11 17.38 17.61 600,817 -0.20(-1.12%)
Oct 09, 2019 18.47 18.76 17.62 17.81 724,903 -0.49(-2.68%)
Oct 08, 2019 18.06 18.71 17.78 18.30 871,088 +0.07(+0.38%)
Oct 07, 2019 18.18 19.66 18.10 18.23 1,152,692 -0.23(-1.25%)
Oct 04, 2019 18.25 18.63 16.86 18.46 1,279,700 +0.14(+0.76%)
Oct 03, 2019 18.26 18.45 16.83 18.32 1,646,577 +0.06(+0.33%)
Oct 02, 2019 17.46 18.38 15.35 18.26 2,905,308 +1.55(+9.28%)
Oct 01, 2019 20.25 20.66 13.64 16.71 6,884,074 -3.53(-17.44%)
Sep 30, 2019 22.25 22.75 20.10 20.24 1,366,161 -1.85(-8.37%)
Sep 27, 2019 24.25 24.50 21.88 22.09 1,080,100 -2.78(-11.18%)
Sep 26, 2019 26.75 26.76 24.56 24.87 581,920 -1.88(-7.03%)
Sep 25, 2019 25.75 26.90 25.72 26.75 424,001 +0.94(+3.64%)
Sep 24, 2019 26.81 27.35 25.45 25.81 920,554 -0.95(-3.53%)
Sep 23, 2019 28.01 28.54 26.52 26.75 413,951 -1.38(-4.89%)
Sep 20, 2019 27.45 28.31 27.10 28.13 877,500 +0.76(+2.78%)
Sep 19, 2019 28.90 29.11 27.30 27.37 560,325 -1.40(-4.87%)
Sep 18, 2019 28.76 29.75 28.06 28.77 672,828 +0.56(+1.99%)
Sep 17, 2019 29.28 30.50 28.06 28.21 889,478 -0.95(-3.26%)
Sep 16, 2019 26.99 29.79 26.92 29.16 1,176,699 +2.32(+8.64%)
Sep 13, 2019 25.31 27.23 25.31 26.84 724,200 +1.21(+4.72%)
Sep 12, 2019 25.30 25.80 24.80 25.63 494,575 +0.45(+1.79%)
Sep 11, 2019 24.69 25.31 24.25 25.18 595,304 +0.55(+2.23%)
Sep 10, 2019 24.03 24.78 23.61 24.63 389,109 +0.42(+1.73%)
Sep 09, 2019 24.77 24.98 23.91 24.21 510,417 -0.57(-2.30%)
Sep 06, 2019 24.67 25.40 24.25 24.78 482,400 +0.39(+1.60%)
Sep 05, 2019 25.22 25.37 24.20 24.39 449,701 -0.54(-2.17%)
Sep 04, 2019 24.63 25.18 24.14 24.93 365,017 +0.65(+2.68%)
Sep 03, 2019 25.27 26.19 24.19 24.28 567,004 -1.17(-4.60%)
Aug 30, 2019 25.53 25.83 24.91 25.45 321,200 +0.14(+0.55%)
Aug 29, 2019 25.20 25.72 24.87 25.31 338,931 +0.22(+0.88%)
Aug 28, 2019 23.71 25.50 23.10 25.09 443,818 +1.38(+5.82%)
Aug 27, 2019 25.20 25.43 23.50 23.71 621,955 -1.44(-5.73%)
Aug 26, 2019 25.03 25.28 24.65 25.15 342,829 +0.30(+1.21%)
Aug 23, 2019 25.03 25.63 24.58 24.85 405,400 -0.38(-1.51%)
Aug 22, 2019 26.20 26.32 24.86 25.23 347,115 -0.78(-3.00%)
Aug 21, 2019 25.12 26.07 24.90 26.01 399,150 +1.10(+4.42%)
Aug 20, 2019 24.76 25.80 24.50 24.91 530,293 +0.05(+0.20%)
Aug 19, 2019 25.00 25.29 24.06 24.86 426,291 +0.23(+0.93%)
Aug 16, 2019 23.00 25.07 23.00 24.63 915,800 +1.78(+7.79%)
Aug 15, 2019 26.52 26.67 22.62 22.85 1,937,354 -3.76(-14.13%)
Aug 14, 2019 27.01 27.59 26.18 26.61 695,699 -1.03(-3.73%)
Aug 13, 2019 25.30 27.67 24.97 27.64 871,169 +2.23(+8.78%)
Aug 12, 2019 25.48 25.76 25.06 25.41 324,307 -0.05(-0.20%)
Aug 09, 2019 25.12 25.80 25.12 25.46 490,000 -0.04(-0.16%)
Aug 08, 2019 25.37 26.13 24.52 25.50 942,493 +0.60(+2.41%)
Aug 07, 2019 24.62 25.16 23.81 24.90 815,545 +0.22(+0.89%)
Aug 06, 2019 24.36 25.08 23.86 24.68 618,490 +0.38(+1.56%)
Aug 05, 2019 25.00 25.21 23.66 24.30 753,462 -1.39(-5.41%)
Aug 02, 2019 25.84 25.89 25.33 25.69 461,800 -0.25(-0.96%)
Aug 01, 2019 25.70 26.45 25.17 25.94 670,137 +0.44(+1.73%)
Jul 31, 2019 26.96 27.64 25.23 25.50 872,335 -1.13(-4.24%)
Jul 30, 2019 26.33 26.82 25.68 26.63 630,927 +0.10(+0.38%)
Jul 29, 2019 28.17 28.70 26.35 26.53 1,069,890 -1.16(-4.19%)
Jul 26, 2019 26.18 27.79 26.05 27.69 981,100 +1.64(+6.30%)
Jul 25, 2019 25.72 26.72 25.44 26.05 776,971 +0.20(+0.77%)
Jul 24, 2019 26.08 26.25 25.01 25.85 843,917 -0.28(-1.07%)
Jul 23, 2019 26.30 26.70 25.64 26.13 932,744 -0.18(-0.68%)
Jul 22, 2019 25.10 26.87 24.58 26.31 1,019,432 +1.46(+5.88%)
Jul 19, 2019 25.20 25.25 24.43 24.85 846,400 -0.45(-1.78%)
Jul 18, 2019 24.98 25.48 24.13 25.30 528,860 +0.28(+1.12%)
Jul 17, 2019 25.68 25.86 24.78 25.02 647,211 -0.55(-2.15%)
Jul 16, 2019 26.01 26.25 25.34 25.57 490,425 -0.43(-1.65%)
Jul 15, 2019 26.08 26.85 25.89 26.00 653,270 -0.04(-0.15%)
Jul 12, 2019 25.46 26.12 24.65 26.04 910,200 +0.24(+0.93%)
Jul 11, 2019 25.88 26.18 24.66 25.80 785,218 -0.25(-0.96%)
Jul 10, 2019 26.70 27.14 25.11 26.05 1,611,729 -0.63(-2.36%)
Jul 09, 2019 27.39 27.88 26.33 26.68 835,220 -0.72(-2.63%)
Jul 08, 2019 26.83 27.65 26.37 27.40 787,578 +0.36(+1.33%)
Jul 05, 2019 27.27 28.00 26.60 27.04 1,024,800 -0.29(-1.06%)
Jul 03, 2019 27.42 27.87 26.77 27.33 618,900 -0.09(-0.33%)
Jul 02, 2019 26.61 27.44 26.12 27.42 900,978 +1.79(+6.98%)
Jul 01, 2019 26.31 27.20 25.18 25.63 1,349,904 -0.12(-0.47%)
Jun 28, 2019 25.65 26.09 25.20 25.75 4,823,000 +0.36(+1.42%)
Jun 27, 2019 22.90 25.75 22.69 25.39 2,253,762 +2.96(+13.20%)
Jun 26, 2019 23.89 24.37 22.23 22.43 1,129,559 -1.55(-6.46%)
Jun 25, 2019 23.47 24.40 23.01 23.98 754,219 +0.51(+2.17%)
Jun 24, 2019 24.42 24.62 23.27 23.47 903,700 -0.70(-2.90%)
Jun 21, 2019 25.29 25.30 23.43 24.17 1,634,900 -1.14(-4.50%)
Jun 20, 2019 25.05 25.59 24.89 25.31 1,104,103 +0.53(+2.14%)
Jun 19, 2019 24.25 25.39 24.25 24.78 1,195,644 +0.53(+2.19%)
Jun 18, 2019 23.27 24.78 23.16 24.25 1,184,942 +1.08(+4.66%)
Jun 17, 2019 23.01 23.24 21.86 23.17 985,112 +0.34(+1.49%)
Jun 14, 2019 22.91 23.23 22.40 22.83 586,600 -0.12(-0.52%)
Jun 13, 2019 22.24 23.20 22.01 22.95 772,411 +0.83(+3.75%)
Jun 12, 2019 21.00 22.25 20.68 22.12 1,208,761 +1.27(+6.09%)
Jun 11, 2019 21.39 21.50 20.67 20.85 953,771 -0.60(-2.80%)
Jun 10, 2019 22.07 22.47 21.31 21.45 899,509 -0.58(-2.63%)
Jun 07, 2019 20.96 22.17 20.30 22.03 1,240,700 +0.45(+2.09%)
Jun 06, 2019 21.13 21.73 20.16 21.58 1,157,908 +0.44(+2.08%)
Jun 05, 2019 23.25 23.85 20.73 21.14 1,673,697 -2.08(-8.96%)
Jun 04, 2019 23.16 24.05 22.54 23.22 1,224,893 +0.07(+0.30%)
Jun 03, 2019 22.88 23.77 22.53 23.15 765,764 +0.19(+0.83%)
May 31, 2019 23.69 24.19 22.39 22.96 1,293,200 -1.46(-5.98%)
May 30, 2019 24.91 25.20 23.67 24.42 844,778 -0.49(-1.97%)
May 29, 2019 25.00 25.50 24.13 24.91 1,028,069 -0.29(-1.15%)
May 28, 2019 25.58 26.45 24.85 25.20 1,671,682 +0.47(+1.90%)
May 24, 2019 24.25 25.36 24.01 24.73 1,138,900 +1.16(+4.92%)
May 23, 2019 24.80 25.80 21.08 23.57 2,561,740 -1.52(-6.06%)
May 22, 2019 23.60 25.24 23.60 25.09 1,707,084 +1.49(+6.31%)
May 21, 2019 23.23 23.79 22.70 23.60 1,279,908 +0.90(+3.96%)
May 20, 2019 23.09 23.39 22.35 22.70 1,035,868 -0.38(-1.65%)
May 17, 2019 23.32 24.22 22.90 23.08 1,295,900 -0.32(-1.37%)
May 16, 2019 23.20 23.92 22.52 23.40 2,152,605 +0.40(+1.74%)
May 15, 2019 22.04 23.27 22.02 23.00 1,475,629 +1.26(+5.80%)
May 14, 2019 21.84 22.90 21.22 21.74 2,368,315 +0.07(+0.32%)
May 13, 2019 20.64 21.69 20.26 21.67 1,114,004 +0.62(+2.95%)
May 10, 2019 19.60 21.82 19.30 21.05 1,615,600 +1.24(+6.26%)
May 09, 2019 18.67 19.95 18.61 19.81 1,042,174 +0.17(+0.87%)
May 08, 2019 19.81 20.31 18.96 19.64 1,075,060 +0.10(+0.51%)
May 07, 2019 19.00 20.12 18.72 19.54 1,446,669 +0.39(+2.04%)
May 06, 2019 19.11 19.47 17.33 19.15 3,233,221 +1.20(+6.69%)
May 03, 2019 17.48 18.02 17.28 17.95 415,800 +0.45(+2.57%)
May 02, 2019 17.83 17.96 17.10 17.50 582,189 -0.18(-1.02%)
May 01, 2019 17.75 18.17 17.12 17.68 826,820 -0.05(-0.28%)
Apr 30, 2019 18.03 18.05 16.88 17.73 880,617 -0.23(-1.28%)
Apr 29, 2019 17.82 18.35 17.05 17.96 1,230,595 +0.31(+1.76%)
Apr 26, 2019 16.90 18.13 16.70 17.65 1,496,500 +0.94(+5.63%)
Apr 25, 2019 16.00 16.96 15.86 16.71 1,606,934 +0.67(+4.18%)
Apr 24, 2019 15.98 16.55 15.51 16.04 1,194,752 +0.10(+0.63%)
Apr 23, 2019 15.10 16.23 14.86 15.94 1,181,920 +0.82(+5.42%)
Apr 22, 2019 14.95 15.48 14.60 15.12 987,432 +0.11(+0.73%)
Apr 18, 2019 14.99 15.38 14.34 15.01 903,200 +0.11(+0.74%)
Apr 17, 2019 15.50 16.32 14.42 14.90 1,217,875 -0.58(-3.75%)
Apr 16, 2019 14.33 15.72 14.14 15.48 1,584,908 +1.17(+8.18%)
Apr 15, 2019 14.02 14.80 13.62 14.31 1,774,855 +0.85(+6.32%)
Apr 12, 2019 13.97 14.16 13.25 13.46 843,000 -0.43(-3.10%)
Apr 11, 2019 14.40 14.60 13.68 13.89 872,995 -0.51(-3.54%)
Apr 10, 2019 14.24 14.43 13.82 14.40 675,650 +0.19(+1.34%)
Apr 09, 2019 14.46 14.57 14.18 14.21 639,664 -0.37(-2.54%)
Apr 08, 2019 14.64 14.91 13.93 14.58 877,235 +0.08(+0.55%)
Apr 05, 2019 13.73 15.00 13.58 14.50 867,200 +0.80(+5.84%)
Apr 04, 2019 13.59 13.76 13.26 13.70 744,685 +0.13(+0.96%)
Apr 03, 2019 13.63 13.82 13.11 13.57 778,555 -0.09(-0.66%)
Apr 02, 2019 13.24 13.86 13.20 13.66 677,433 +0.15(+1.11%)
Apr 01, 2019 14.30 14.40 12.76 13.51 1,670,648 -0.72(-5.06%)
Mar 29, 2019 14.24 14.54 13.67 14.23 1,933,100 +0.05(+0.35%)
Mar 28, 2019 14.63 14.94 13.60 14.18 1,541,884 -0.43(-2.94%)
Mar 27, 2019 16.17 16.80 14.26 14.61 4,294,040 +0.27(+1.88%)
Mar 26, 2019 16.48 16.50 14.10 14.34 2,109,878 -2.00(-12.24%)
Mar 25, 2019 14.10 16.38 13.99 16.34 4,610,557 +3.34(+25.69%)
Mar 22, 2019 13.35 13.47 12.51 13.00 1,119,700 -0.24(-1.81%)
Mar 21, 2019 11.87 14.06 11.75 13.24 1,943,710 +1.23(+10.24%)
Mar 20, 2019 13.00 13.34 11.69 12.01 1,326,489 -0.94(-7.26%)
Mar 19, 2019 11.57 14.24 11.48 12.95 3,588,311 +1.48(+12.90%)
Mar 18, 2019 10.95 11.50 10.90 11.47 1,204,758 +0.57(+5.23%)
Mar 15, 2019 10.89 11.00 10.63 10.90 1,256,200 +0.19(+1.77%)
Mar 14, 2019 10.12 10.89 9.660 10.71 1,297,699 +0.29(+2.78%)
Mar 13, 2019 10.18 10.67 10.00 10.42 841,789 +0.26(+2.56%)
Mar 12, 2019 9.860 10.24 9.630 10.16 906,790 +0.33(+3.36%)
Mar 11, 2019 9.670 9.850 9.360 9.830 685,231 +0.20(+2.08%)
Mar 08, 2019 8.860 9.710 8.860 9.630 791,400 +0.59(+6.53%)
Mar 07, 2019 9.030 9.740 8.930 9.040 1,306,143 +0.18(+2.03%)
Mar 06, 2019 8.520 9.020 8.250 8.860 1,549,373 +0.40(+4.73%)
Mar 05, 2019 8.150 8.710 8.110 8.460 879,332 +0.36(+4.44%)
Mar 04, 2019 7.970 8.120 7.695 8.100 576,692 +0.16(+2.02%)
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.