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

Axsome Thera (NQ: AXSM )

71.38 -0.14 (-0.20%)
Streaming Delayed Price Updated: 12:40 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 (%)
Mar 31, 2016 9.150 9.150 7.173 8.600 52,764 -0.10(-1.15%)
Mar 30, 2016 7.840 8.750 6.935 8.700 38,934 +0.85(+10.83%)
Mar 29, 2016 8.210 8.750 7.520 7.850 20,408 -0.30(-3.68%)
Mar 28, 2016 8.490 8.790 8.010 8.150 7,740 -0.35(-4.12%)
Mar 24, 2016 8.940 8.500 8.500 8.500 30,800 -0.56(-6.18%)
Mar 23, 2016 8.780 9.120 8.450 9.060 22,864 +0.20(+2.26%)
Mar 22, 2016 8.680 9.310 8.310 8.860 27,030 +0.16(+1.84%)
Mar 21, 2016 8.460 9.000 8.460 8.700 16,292 +0.16(+1.87%)
Mar 18, 2016 9.170 10.00 8.315 8.540 233,514 -0.43(-4.79%)
Mar 17, 2016 10.74 10.78 8.020 8.970 34,883 -1.78(-16.56%)
Mar 16, 2016 10.26 10.99 10.26 10.75 120,217 +0.55(+5.39%)
Mar 15, 2016 9.560 12.09 9.000 10.20 69,197 +0.55(+5.70%)
Mar 14, 2016 7.500 9.750 7.040 9.650 37,821 +2.51(+35.15%)
Mar 11, 2016 7.280 7.410 7.100 7.140 16,341 +0.17(+2.44%)
Mar 10, 2016 7.100 7.140 6.960 6.970 7,824 -0.05(-0.71%)
Mar 09, 2016 7.050 7.470 6.950 7.020 11,433 +0.04(+0.57%)
Mar 08, 2016 7.110 7.360 6.825 6.980 14,735 -0.27(-3.72%)
Mar 07, 2016 7.310 7.830 6.750 7.250 44,810 +0.15(+2.11%)
Mar 04, 2016 8.230 8.328 6.550 7.100 40,464 -1.20(-14.46%)
Mar 03, 2016 8.290 8.370 7.620 8.300 16,159 -0.14(-1.66%)
Mar 02, 2016 8.200 8.440 8.010 8.440 4,228 +0.26(+3.18%)
Mar 01, 2016 8.030 8.240 7.650 8.180 16,274 +0.41(+5.28%)
Feb 29, 2016 8.420 8.500 7.770 7.770 17,894 -0.63(-7.50%)
Feb 26, 2016 7.870 8.600 7.770 8.400 16,563 +0.51(+6.46%)
Feb 25, 2016 8.360 8.360 7.220 7.890 54,119 -0.49(-5.85%)
Feb 24, 2016 8.620 8.620 8.000 8.380 15,776 -0.27(-3.12%)
Feb 23, 2016 8.550 8.710 7.770 8.650 14,260 +0.00(+0.00%)
Feb 22, 2016 8.150 8.750 7.420 8.650 41,387 +0.00(+0.00%)
Feb 19, 2016 8.260 8.650 7.359 8.650 11,688 +0.26(+3.10%)
Feb 18, 2016 8.320 8.700 7.770 8.390 12,457 +0.18(+2.19%)
Feb 17, 2016 8.500 8.500 7.620 8.210 26,355 -0.04(-0.48%)
Feb 16, 2016 8.160 8.499 8.160 8.250 8,175 +0.25(+3.12%)
Feb 12, 2016 8.340 8.000 8.000 8.000 2,000 +1.15(+16.79%)
Feb 11, 2016 7.600 8.290 6.790 6.850 7,182 -0.09(-1.30%)
Feb 10, 2016 6.180 7.000 5.800 6.940 8,560 +0.64(+10.16%)
Feb 09, 2016 5.510 7.800 5.500 6.300 9,057 +0.93(+17.32%)
Feb 08, 2016 7.250 7.250 5.370 5.370 27,336 -1.84(-25.52%)
Feb 05, 2016 7.290 7.580 7.210 7.210 10,300 -0.16(-2.17%)
Feb 04, 2016 7.229 7.800 7.010 7.370 12,490 +0.05(+0.68%)
Feb 03, 2016 7.200 7.400 6.750 7.320 21,190 -0.01(-0.17%)
Feb 02, 2016 7.850 8.150 6.680 7.332 27,482 -0.38(-4.90%)
Feb 01, 2016 7.850 8.098 7.220 7.710 42,444 -0.12(-1.53%)
Jan 29, 2016 9.020 9.800 7.801 7.830 25,772 -1.20(-13.29%)
Jan 28, 2016 9.750 10.17 8.820 9.030 15,522 -0.54(-5.64%)
Jan 27, 2016 11.62 12.69 9.260 9.570 51,917 -2.02(-17.43%)
Jan 26, 2016 11.49 13.10 10.30 11.59 32,600 +0.24(+2.11%)
Jan 25, 2016 12.48 12.48 10.91 11.35 56,053 -1.12(-8.98%)
Jan 22, 2016 12.25 13.04 12.11 12.47 24,190 +0.22(+1.80%)
Jan 21, 2016 12.21 12.25 11.54 12.25 12,719 +0.09(+0.74%)
Jan 20, 2016 12.59 12.59 11.02 12.16 31,866 -0.19(-1.54%)
Jan 19, 2016 13.71 13.71 11.19 12.35 44,795 -0.65(-5.00%)
Jan 15, 2016 10.62 13.00 13.00 13.00 43,300 +2.38(+22.41%)
Jan 14, 2016 10.35 10.62 9.800 10.62 30,783 +0.40(+3.91%)
Jan 13, 2016 12.01 12.01 9.700 10.22 55,257 -1.67(-14.05%)
Jan 12, 2016 12.01 12.87 11.39 11.89 33,494 -0.08(-0.67%)
Jan 11, 2016 12.16 12.48 11.35 11.97 28,968 +0.11(+0.93%)
Jan 08, 2016 12.57 12.75 11.82 11.86 18,138 -0.59(-4.74%)
Jan 07, 2016 14.07 14.45 12.11 12.45 62,058 -2.02(-13.96%)
Jan 06, 2016 14.71 14.76 13.90 14.47 48,434 -0.51(-3.40%)
Jan 05, 2016 12.27 15.74 12.21 14.98 161,722 +2.79(+22.89%)
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.