Skip to main content

Axsome Thera (NQ: AXSM )

79.80 +0.63 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2023 67.15 68.10 66.21 67.45 641,910 +0.60(+0.90%)
Nov 29, 2023 66.15 67.73 65.87 66.85 922,801 +1.08(+1.64%)
Nov 28, 2023 66.33 67.20 64.67 65.77 740,728 -0.49(-0.74%)
Nov 27, 2023 62.61 66.30 61.14 66.26 863,216 +3.71(+5.93%)
Nov 24, 2023 60.35 62.83 60.28 62.55 313,274 +2.45(+4.08%)
Nov 22, 2023 59.40 60.69 59.09 60.10 342,309 +0.92(+1.55%)
Nov 21, 2023 59.19 60.25 58.61 59.18 517,941 -0.86(-1.43%)
Nov 20, 2023 60.10 60.36 59.02 60.04 519,993 +0.16(+0.27%)
Nov 17, 2023 60.11 60.12 56.66 59.88 716,417 +0.17(+0.28%)
Nov 16, 2023 60.00 60.49 58.52 59.71 690,990 -0.50(-0.83%)
Nov 15, 2023 62.75 64.84 60.08 60.21 586,259 -2.45(-3.91%)
Nov 14, 2023 61.01 63.27 60.08 62.66 654,061 +3.35(+5.65%)
Nov 13, 2023 57.30 59.54 55.02 59.31 630,927 +1.89(+3.29%)
Nov 10, 2023 59.62 59.83 56.56 57.42 1,146,873 -2.64(-4.40%)
Nov 09, 2023 61.22 62.30 59.65 60.06 937,869 -1.50(-2.44%)
Nov 08, 2023 62.99 63.70 61.17 61.56 562,525 -1.56(-2.47%)
Nov 07, 2023 61.76 65.26 61.76 63.12 809,421 +0.70(+1.12%)
Nov 06, 2023 62.10 68.65 61.08 62.42 1,626,641 -2.72(-4.18%)
Nov 03, 2023 66.39 67.49 64.69 65.14 1,072,077 +0.74(+1.15%)
Nov 02, 2023 65.35 66.24 64.37 64.40 559,412 -0.22(-0.34%)
Nov 01, 2023 61.99 64.86 61.48 64.62 650,014 +2.34(+3.76%)
Oct 31, 2023 60.03 62.29 58.60 62.28 468,902 +2.25(+3.75%)
Oct 30, 2023 62.55 63.09 59.70 60.03 858,229 -2.05(-3.30%)
Oct 27, 2023 63.83 63.83 61.33 62.08 595,408 -1.97(-3.08%)
Oct 26, 2023 63.84 65.68 63.71 64.05 568,054 +0.17(+0.27%)
Oct 25, 2023 63.31 64.98 62.25 63.88 577,065 +0.16(+0.25%)
Oct 24, 2023 63.24 64.60 62.62 63.72 643,024 +1.71(+2.76%)
Oct 23, 2023 64.05 64.05 61.92 62.01 794,614 -2.24(-3.49%)
Oct 20, 2023 64.50 64.87 63.80 64.25 547,826 +0.00(+0.00%)
Oct 19, 2023 64.88 65.76 63.78 64.25 556,910 -0.80(-1.23%)
Oct 18, 2023 65.74 65.96 64.65 65.05 502,686 -0.96(-1.45%)
Oct 17, 2023 66.35 67.95 65.86 66.01 379,583 -0.90(-1.35%)
Oct 16, 2023 66.45 67.06 64.09 66.91 856,944 +0.44(+0.66%)
Oct 13, 2023 66.23 67.43 65.65 66.47 559,232 -0.04(-0.06%)
Oct 12, 2023 70.29 70.36 66.15 66.51 599,613 -3.68(-5.24%)
Oct 11, 2023 70.48 71.21 68.62 70.19 424,744 -0.37(-0.52%)
Oct 10, 2023 70.39 71.23 69.79 70.56 439,252 +0.18(+0.26%)
Oct 09, 2023 68.60 70.40 67.79 70.38 465,100 +1.78(+2.59%)
Oct 06, 2023 66.35 69.99 66.26 68.60 677,029 +1.24(+1.84%)
Oct 05, 2023 64.33 67.53 64.33 67.36 640,851 +2.75(+4.26%)
Oct 04, 2023 63.41 65.00 63.26 64.61 953,234 +0.78(+1.22%)
Oct 03, 2023 66.59 66.97 63.66 63.83 815,107 -3.02(-4.52%)
Oct 02, 2023 70.00 70.00 66.64 66.85 1,038,080 -3.04(-4.35%)
Sep 29, 2023 73.42 74.49 69.42 69.89 735,042 -3.17(-4.34%)
Sep 28, 2023 72.33 73.56 70.94 73.06 357,226 +0.79(+1.09%)
Sep 27, 2023 72.75 74.35 72.03 72.27 341,208 -0.19(-0.26%)
Sep 26, 2023 70.73 73.17 70.58 72.46 515,241 +1.73(+2.45%)
Sep 25, 2023 72.65 72.15 70.53 70.73 601,641 -2.75(-3.74%)
Sep 22, 2023 75.10 75.31 73.19 73.48 1,201,151 -1.25(-1.67%)
Sep 21, 2023 72.65 75.48 72.55 74.73 652,353 +1.03(+1.40%)
Sep 20, 2023 73.14 74.35 72.88 73.70 471,047 +0.69(+0.95%)
Sep 19, 2023 74.80 75.65 72.76 73.01 473,659 -1.56(-2.09%)
Sep 18, 2023 74.40 74.89 72.16 74.57 1,029,142 -0.69(-0.92%)
Sep 15, 2023 76.06 76.25 74.65 75.26 1,588,906 -0.94(-1.23%)
Sep 14, 2023 77.12 78.47 74.89 76.20 876,565 -0.78(-1.01%)
Sep 13, 2023 82.03 83.30 76.52 76.98 846,523 -5.23(-6.36%)
Sep 12, 2023 80.38 82.39 80.05 82.21 427,382 +1.61(+2.00%)
Sep 11, 2023 80.97 81.18 79.74 80.60 499,237 -0.05(-0.06%)
Sep 08, 2023 81.34 82.31 80.30 80.65 478,229 -0.77(-0.95%)
Sep 07, 2023 81.79 82.24 80.36 81.42 349,170 -0.11(-0.13%)
Sep 06, 2023 78.68 81.59 78.39 81.53 389,853 +2.76(+3.50%)
Sep 05, 2023 81.17 81.76 78.58 78.77 842,765 -2.92(-3.57%)
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.