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

Axsome Thera (NQ: AXSM )

69.71 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 17, 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, 2023 61.31 62.61 60.37 61.68 664,731 +1.13(+1.87%)
Mar 30, 2023 62.97 63.00 58.69 60.55 1,115,113 -1.89(-3.03%)
Mar 29, 2023 62.50 62.89 61.01 62.44 463,414 +0.93(+1.51%)
Mar 28, 2023 64.07 64.32 60.74 61.51 727,704 -2.41(-3.77%)
Mar 27, 2023 62.18 64.15 61.80 63.92 505,015 +1.96(+3.16%)
Mar 24, 2023 61.40 62.58 59.74 61.96 698,921 -0.05(-0.08%)
Mar 23, 2023 63.50 65.56 61.47 62.01 747,358 -0.95(-1.51%)
Mar 22, 2023 62.92 64.85 62.43 62.96 637,015 +0.08(+0.13%)
Mar 21, 2023 63.58 64.62 62.75 62.88 1,029,588 -0.32(-0.51%)
Mar 20, 2023 62.34 63.62 60.65 63.20 675,370 +0.46(+0.73%)
Mar 17, 2023 63.27 63.66 61.45 62.74 1,050,092 -0.50(-0.79%)
Mar 16, 2023 61.15 64.05 59.85 63.24 671,012 +1.31(+2.12%)
Mar 15, 2023 62.93 63.25 60.69 61.93 523,757 -1.44(-2.27%)
Mar 14, 2023 61.62 63.88 61.60 63.37 820,336 +2.51(+4.12%)
Mar 13, 2023 58.25 62.78 57.88 60.86 1,309,763 +2.47(+4.23%)
Mar 10, 2023 61.90 62.98 53.71 58.39 3,285,498 -3.58(-5.78%)
Mar 09, 2023 63.55 64.06 61.36 61.97 668,601 -1.59(-2.50%)
Mar 08, 2023 63.52 63.83 61.32 63.56 554,558 +0.06(+0.09%)
Mar 07, 2023 66.44 66.62 63.25 63.50 651,978 -2.82(-4.25%)
Mar 06, 2023 64.97 66.34 64.21 66.32 667,699 +1.04(+1.59%)
Mar 03, 2023 65.14 66.31 63.93 65.28 629,891 -0.04(-0.06%)
Mar 02, 2023 66.46 66.49 63.66 65.32 742,098 -1.57(-2.35%)
Mar 01, 2023 67.84 70.75 65.90 66.89 1,134,909 -1.30(-1.91%)
Feb 28, 2023 63.50 70.41 63.41 68.19 1,862,011 +4.11(+6.41%)
Feb 27, 2023 64.00 65.98 61.58 64.08 1,610,666 +3.03(+4.96%)
Feb 24, 2023 61.00 62.22 59.51 61.05 1,093,628 -0.88(-1.42%)
Feb 23, 2023 62.52 62.70 60.83 61.93 827,174 -0.68(-1.09%)
Feb 22, 2023 64.23 65.02 62.20 62.61 664,685 -0.85(-1.34%)
Feb 21, 2023 66.01 66.95 63.34 63.46 628,487 -3.16(-4.74%)
Feb 17, 2023 64.74 67.59 63.80 66.62 859,961 +2.59(+4.04%)
Feb 16, 2023 62.88 65.38 62.03 64.03 750,431 +0.89(+1.41%)
Feb 15, 2023 63.45 64.12 60.41 63.14 555,407 -0.16(-0.25%)
Feb 14, 2023 62.18 65.64 61.72 63.30 1,021,089 +1.12(+1.80%)
Feb 13, 2023 60.56 63.67 59.90 62.18 1,903,150 -0.61(-0.97%)
Feb 10, 2023 62.62 64.98 60.77 62.79 1,032,150 -0.17(-0.27%)
Feb 09, 2023 65.19 66.20 62.85 62.96 672,427 -2.00(-3.08%)
Feb 08, 2023 65.66 66.25 64.16 64.96 652,791 -0.99(-1.50%)
Feb 07, 2023 65.34 66.50 64.11 65.95 932,752 +0.50(+0.76%)
Feb 06, 2023 67.95 69.39 65.20 65.45 1,174,798 -3.25(-4.73%)
Feb 03, 2023 73.81 73.83 67.91 68.70 1,913,059 -5.59(-7.52%)
Feb 02, 2023 74.70 76.65 72.80 74.29 1,039,450 -0.23(-0.31%)
Feb 01, 2023 75.20 75.57 73.59 74.52 575,500 -0.48(-0.64%)
Jan 31, 2023 73.31 75.98 72.41 75.00 850,991 +1.69(+2.31%)
Jan 30, 2023 71.35 74.16 71.07 73.31 931,682 +3.04(+4.33%)
Jan 27, 2023 71.29 72.93 69.18 70.27 722,728 -1.23(-1.72%)
Jan 26, 2023 74.36 75.58 70.88 71.50 565,410 -2.48(-3.35%)
Jan 25, 2023 70.89 74.10 70.59 73.98 790,818 +3.17(+4.48%)
Jan 24, 2023 69.00 70.81 68.33 70.81 698,835 +1.06(+1.52%)
Jan 23, 2023 71.03 73.40 69.50 69.75 1,000,802 -1.08(-1.52%)
Jan 20, 2023 69.46 71.24 68.28 70.83 970,335 +2.78(+4.09%)
Jan 19, 2023 69.78 73.04 67.24 68.05 987,970 -1.98(-2.83%)
Jan 18, 2023 68.14 70.21 67.68 70.03 762,825 +1.84(+2.70%)
Jan 17, 2023 66.96 69.63 65.54 68.19 685,938 +0.89(+1.32%)
Jan 13, 2023 64.10 67.67 64.10 67.30 1,114,237 +2.40(+3.70%)
Jan 12, 2023 62.08 65.00 59.82 64.90 1,345,999 +2.74(+4.41%)
Jan 11, 2023 62.88 62.88 61.02 62.16 1,694,565 -1.34(-2.11%)
Jan 10, 2023 63.24 64.96 62.98 63.50 703,594 +0.18(+0.28%)
Jan 09, 2023 68.11 68.75 61.26 63.32 2,235,139 -4.67(-6.87%)
Jan 06, 2023 68.74 70.50 67.81 67.99 655,162 -1.05(-1.52%)
Jan 05, 2023 72.00 72.85 68.66 69.04 1,208,510 -4.30(-5.86%)
Jan 04, 2023 73.52 74.46 72.31 73.34 724,413 +0.02(+0.03%)
Jan 03, 2023 77.70 77.70 72.88 73.32 1,094,177 -3.81(-4.94%)
Dec 30, 2022 75.51 77.42 75.01 77.13 671,918 +0.63(+0.82%)
Dec 29, 2022 75.88 78.90 75.13 76.50 834,304 +1.50(+2.00%)
Dec 28, 2022 74.71 76.44 73.30 75.00 768,499 -0.53(-0.70%)
Dec 27, 2022 74.18 76.96 73.50 75.53 648,705 +1.74(+2.36%)
Dec 23, 2022 75.53 76.09 71.45 73.79 1,008,099 -1.34(-1.78%)
Dec 22, 2022 74.33 75.49 73.50 75.13 625,527 +0.79(+1.06%)
Dec 21, 2022 74.80 75.92 73.38 74.34 751,848 -0.31(-0.42%)
Dec 20, 2022 75.18 76.83 73.41 74.65 693,431 -1.16(-1.53%)
Dec 19, 2022 78.62 79.10 74.79 75.81 978,423 -2.59(-3.30%)
Dec 16, 2022 76.35 79.67 75.61 78.40 1,175,937 +0.94(+1.21%)
Dec 15, 2022 79.42 80.47 76.54 77.46 795,932 -2.26(-2.83%)
Dec 14, 2022 79.45 81.16 77.04 79.72 802,950 +0.27(+0.34%)
Dec 13, 2022 80.00 82.00 78.42 79.45 850,613 +0.08(+0.10%)
Dec 12, 2022 75.00 79.52 73.65 79.37 1,018,937 +4.51(+6.02%)
Dec 09, 2022 77.91 78.79 74.61 74.86 808,080 -2.99(-3.84%)
Dec 08, 2022 77.83 79.97 75.80 77.85 898,836 -0.31(-0.40%)
Dec 07, 2022 75.50 79.10 74.02 78.16 1,180,102 +2.90(+3.85%)
Dec 06, 2022 76.37 78.18 73.58 75.26 1,079,199 -2.03(-2.63%)
Dec 05, 2022 76.60 80.87 75.18 77.29 2,371,719 +0.39(+0.51%)
Dec 02, 2022 71.48 78.00 70.52 76.90 2,040,801 +4.93(+6.85%)
Dec 01, 2022 72.13 73.76 70.43 71.97 1,034,472 -0.32(-0.44%)
Nov 30, 2022 71.17 74.08 69.26 72.29 1,643,195 +1.45(+2.05%)
Nov 29, 2022 75.50 75.98 70.40 70.84 2,949,280 -3.90(-5.22%)
Nov 28, 2022 71.04 79.68 68.12 74.74 10,728,387 +17.92(+31.54%)
Nov 25, 2022 56.02 57.17 55.31 56.82 331,449 +0.60(+1.07%)
Nov 23, 2022 57.76 58.04 55.97 56.22 771,423 -1.01(-1.76%)
Nov 22, 2022 57.05 59.98 56.88 57.23 1,095,837 -0.02(-0.03%)
Nov 21, 2022 56.00 57.95 55.26 57.25 1,174,139 +1.08(+1.92%)
Nov 18, 2022 52.24 56.82 49.60 56.17 1,202,160 +2.91(+5.46%)
Nov 17, 2022 50.29 54.30 49.81 53.26 1,028,410 +1.81(+3.52%)
Nov 16, 2022 54.80 55.25 51.15 51.45 980,614 -3.47(-6.32%)
Nov 15, 2022 55.70 59.26 54.10 54.92 1,463,391 +0.08(+0.15%)
Nov 14, 2022 59.10 59.53 54.60 54.84 1,494,241 -4.17(-7.07%)
Nov 11, 2022 59.73 60.00 54.40 59.01 1,688,575 +0.72(+1.24%)
Nov 10, 2022 61.62 63.00 55.82 58.29 1,973,033 -0.73(-1.24%)
Nov 09, 2022 63.61 66.15 58.58 59.02 1,452,352 -4.44(-7.00%)
Nov 08, 2022 56.86 66.00 56.80 63.46 1,949,514 +6.64(+11.69%)
Nov 07, 2022 54.27 58.83 53.26 56.82 1,173,444 -0.27(-0.47%)
Nov 04, 2022 58.06 59.71 55.54 57.09 1,852,133 -3.30(-5.46%)
Nov 03, 2022 50.00 60.99 49.85 60.39 4,349,112 +9.89(+19.58%)
Nov 02, 2022 48.84 50.50 1,482,378 +1.63(+3.34%)
Nov 01, 2022 46.00 49.11 44.98 48.87 1,556,081 +3.72(+8.24%)
Oct 31, 2022 42.59 46.00 42.27 45.15 1,394,782 +2.83(+6.69%)
Oct 28, 2022 42.26 42.55 40.88 42.32 674,686 +0.36(+0.86%)
Oct 27, 2022 41.05 43.12 40.44 41.96 796,383 +1.11(+2.72%)
Oct 26, 2022 40.31 42.80 39.93 40.85 885,511 +0.81(+2.02%)
Oct 25, 2022 40.06 41.03 39.68 40.04 954,291 +0.10(+0.25%)
Oct 24, 2022 41.36 41.95 38.87 39.94 1,306,554 -1.54(-3.71%)
Oct 21, 2022 44.17 44.68 40.98 41.48 1,379,516 -2.73(-6.18%)
Oct 20, 2022 44.72 45.98 43.90 44.21 1,022,548 -0.83(-1.84%)
Oct 19, 2022 47.25 47.88 44.53 45.04 1,257,388 -2.68(-5.62%)
Oct 18, 2022 48.89 49.13 47.27 47.72 1,249,764 -0.45(-0.93%)
Oct 17, 2022 48.99 50.00 47.61 48.17 1,123,469 +0.17(+0.35%)
Oct 14, 2022 46.83 48.40 45.16 48.00 1,907,509 +1.79(+3.87%)
Oct 13, 2022 43.90 46.76 43.25 46.21 2,821,008 +4.78(+11.54%)
Oct 12, 2022 42.39 42.72 39.54 41.43 1,471,943 -1.14(-2.68%)
Oct 11, 2022 43.55 44.36 41.77 42.57 1,439,523 -1.27(-2.90%)
Oct 10, 2022 45.40 45.40 43.25 43.84 910,738 -1.98(-4.32%)
Oct 07, 2022 48.02 48.65 45.35 45.82 1,098,390 -2.68(-5.53%)
Oct 06, 2022 45.91 48.89 44.81 48.50 1,127,537 +2.42(+5.25%)
Oct 05, 2022 46.05 46.83 45.06 46.08 545,637 -0.88(-1.87%)
Oct 04, 2022 46.10 47.57 45.55 46.96 835,132 +1.63(+3.60%)
Oct 03, 2022 45.55 46.09 43.38 45.33 1,253,483 +0.71(+1.59%)
Sep 30, 2022 44.26 46.57 44.01 44.62 1,085,073 +0.47(+1.06%)
Sep 29, 2022 47.00 47.59 43.97 44.15 975,042 -2.52(-5.40%)
Sep 28, 2022 45.80 47.45 45.60 46.67 1,004,781 +1.73(+3.85%)
Sep 27, 2022 46.50 46.65 44.63 44.94 1,148,107 -0.42(-0.93%)
Sep 26, 2022 49.29 50.07 45.15 45.36 2,428,278 -4.90(-9.75%)
Sep 23, 2022 51.00 51.89 49.28 50.26 1,312,366 -1.96(-3.75%)
Sep 22, 2022 53.13 53.55 51.05 52.22 1,363,279 -1.33(-2.48%)
Sep 21, 2022 58.00 58.01 53.30 53.55 1,446,759 -4.58(-7.88%)
Sep 20, 2022 59.05 60.28 58.13 58.13 648,553 -1.53(-2.56%)
Sep 19, 2022 58.65 60.50 58.08 59.66 859,662 +0.46(+0.78%)
Sep 16, 2022 60.50 60.52 58.02 59.20 1,693,257 -2.49(-4.04%)
Sep 15, 2022 62.62 64.81 60.90 61.69 1,189,634 -1.46(-2.31%)
Sep 14, 2022 60.94 64.14 59.86 63.15 1,416,059 +2.20(+3.61%)
Sep 13, 2022 60.39 61.63 58.25 60.95 1,380,450 -1.32(-2.12%)
Sep 12, 2022 62.49 62.89 59.56 62.27 785,162 +0.20(+0.32%)
Sep 09, 2022 61.89 63.04 60.13 62.07 1,093,743 +0.86(+1.40%)
Sep 08, 2022 61.38 61.95 58.88 61.21 757,580 -0.17(-0.28%)
Sep 07, 2022 61.25 62.45 59.82 61.38 818,824 +0.59(+0.97%)
Sep 06, 2022 63.25 63.26 60.11 60.79 879,738 -2.20(-3.49%)
Sep 02, 2022 62.92 64.98 61.78 62.99 781,115 +0.40(+0.64%)
Sep 01, 2022 62.79 63.99 60.86 62.59 1,063,355 -1.21(-1.90%)
Aug 31, 2022 62.07 63.99 59.74 63.80 1,216,535 +2.56(+4.18%)
Aug 30, 2022 64.65 65.41 59.20 61.24 1,783,577 -3.01(-4.68%)
Aug 29, 2022 66.58 67.82 63.64 64.25 1,442,076 -2.88(-4.29%)
Aug 26, 2022 70.51 71.98 66.45 67.13 1,803,392 -2.72(-3.89%)
Aug 25, 2022 66.50 70.66 66.23 69.85 2,077,509 +3.61(+5.45%)
Aug 24, 2022 66.85 68.39 65.16 66.24 2,204,555 -0.32(-0.48%)
Aug 23, 2022 65.42 66.67 62.75 66.56 2,555,686 +2.10(+3.26%)
Aug 22, 2022 59.50 65.34 59.00 64.46 6,260,462 +4.91(+8.25%)
Aug 19, 2022 51.89 61.11 50.50 59.55 22,006,264 +17.12(+40.35%)
Aug 18, 2022 43.43 43.43 41.43 42.43 591,221 -0.70(-1.62%)
Aug 17, 2022 43.51 44.96 42.91 43.13 756,990 -1.12(-2.53%)
Aug 16, 2022 46.95 47.30 43.51 44.25 1,020,013 -3.12(-6.59%)
Aug 15, 2022 46.39 48.54 45.77 47.37 772,192 +1.10(+2.38%)
Aug 12, 2022 45.63 47.12 45.12 46.27 603,193 +0.95(+2.10%)
Aug 11, 2022 48.36 48.82 44.66 45.32 1,143,583 -3.04(-6.29%)
Aug 10, 2022 45.01 48.45 43.78 48.36 1,221,115 +3.60(+8.04%)
Aug 09, 2022 41.00 46.97 40.88 44.76 1,633,774 +1.45(+3.35%)
Aug 08, 2022 43.88 45.27 41.80 43.31 966,088 -0.13(-0.30%)
Aug 05, 2022 39.45 44.06 38.12 43.44 1,014,513 +3.43(+8.57%)
Aug 04, 2022 38.59 40.30 38.38 40.01 780,845 +1.93(+5.07%)
Aug 03, 2022 37.60 39.93 37.37 38.08 515,713 +0.97(+2.61%)
Aug 02, 2022 35.51 37.16 35.16 37.11 550,206 +1.05(+2.91%)
Aug 01, 2022 38.45 38.59 35.93 36.06 744,351 -2.53(-6.56%)
Jul 29, 2022 38.54 38.77 37.10 38.59 552,990 +0.05(+0.13%)
Jul 28, 2022 39.04 39.29 36.55 38.54 609,714 +0.03(+0.08%)
Jul 27, 2022 37.67 38.92 37.04 38.51 637,920 +1.07(+2.86%)
Jul 26, 2022 38.40 38.61 36.71 37.44 676,703 -1.05(-2.73%)
Jul 25, 2022 40.73 40.73 37.90 38.49 934,156 -1.82(-4.52%)
Jul 22, 2022 43.26 43.98 40.21 40.31 763,258 -2.31(-5.42%)
Jul 21, 2022 44.53 45.17 42.11 42.62 652,648 -1.77(-3.99%)
Jul 20, 2022 44.28 46.25 44.00 44.39 795,969 +0.42(+0.96%)
Jul 19, 2022 41.22 44.00 40.69 43.97 922,477 +2.95(+7.19%)
Jul 18, 2022 44.13 44.32 40.81 41.02 776,137 -2.67(-6.11%)
Jul 15, 2022 44.44 44.45 41.68 43.69 898,758 -0.42(-0.95%)
Jul 14, 2022 44.51 44.54 43.27 44.11 690,092 -0.72(-1.61%)
Jul 13, 2022 41.65 45.35 41.01 44.83 1,329,404 +2.80(+6.66%)
Jul 12, 2022 43.07 43.70 40.80 42.03 990,632 -1.25(-2.89%)
Jul 11, 2022 45.29 45.98 42.85 43.28 892,086 -2.32(-5.09%)
Jul 08, 2022 45.11 47.49 44.40 45.60 1,477,101 +0.49(+1.09%)
Jul 07, 2022 42.75 45.29 42.75 45.11 1,427,732 +2.37(+5.55%)
Jul 06, 2022 41.41 43.56 41.00 42.74 1,331,206 +1.53(+3.71%)
Jul 05, 2022 40.48 42.27 38.90 41.21 1,571,202 +0.57(+1.40%)
Jul 01, 2022 38.08 40.72 37.19 40.64 1,537,312 +2.34(+6.11%)
Jun 30, 2022 35.94 38.67 35.21 38.30 1,783,878 +1.81(+4.96%)
Jun 29, 2022 38.40 39.80 35.92 36.49 3,699,273 -1.47(-3.87%)
Jun 28, 2022 35.85 39.73 34.68 37.96 5,497,845 +0.93(+2.51%)
Jun 27, 2022 34.62 38.75 32.60 37.03 23,586,780 +12.57(+51.39%)
Jun 24, 2022 25.18 25.32 23.85 24.46 701,654 -0.29(-1.17%)
Jun 23, 2022 23.75 24.77 22.72 24.75 702,867 +1.18(+5.01%)
Jun 22, 2022 22.17 25.19 22.01 23.57 1,120,282 +0.69(+3.02%)
Jun 21, 2022 22.94 24.19 22.84 22.88 735,691 +0.19(+0.84%)
Jun 17, 2022 22.00 23.69 21.64 22.69 1,128,805 +0.95(+4.37%)
Jun 16, 2022 22.48 22.48 20.63 21.74 735,751 -1.26(-5.48%)
Jun 15, 2022 22.67 23.70 22.15 23.00 595,618 +0.38(+1.68%)
Jun 14, 2022 22.32 23.34 22.07 22.62 730,728 +0.44(+1.98%)
Jun 13, 2022 23.30 23.70 21.67 22.18 801,266 -2.17(-8.91%)
Jun 10, 2022 25.31 25.65 23.65 24.35 707,830 -1.67(-6.42%)
Jun 09, 2022 27.25 27.45 25.42 26.02 612,887 -1.65(-5.96%)
Jun 08, 2022 28.26 28.98 27.40 27.67 692,016 -0.82(-2.88%)
Jun 07, 2022 25.59 28.60 25.59 28.49 703,663 +2.52(+9.70%)
Jun 06, 2022 26.23 26.42 24.35 25.97 705,993 +0.44(+1.72%)
Jun 03, 2022 24.42 26.26 24.29 25.53 609,817 +0.75(+3.03%)
Jun 02, 2022 23.54 25.75 23.07 24.78 709,165 +0.75(+3.12%)
Jun 01, 2022 25.25 25.72 23.51 24.03 665,924 -0.97(-3.88%)
May 31, 2022 26.08 27.16 24.31 25.00 950,347 -1.46(-5.52%)
May 27, 2022 23.93 26.83 23.28 26.46 760,742 +2.33(+9.66%)
May 26, 2022 25.00 25.86 24.00 24.13 837,542 -1.14(-4.51%)
May 25, 2022 25.85 26.75 24.49 25.27 676,861 -0.78(-2.99%)
May 24, 2022 27.18 27.55 25.81 26.05 881,190 -2.11(-7.49%)
May 23, 2022 31.65 31.74 27.11 28.16 1,103,753 -3.49(-11.03%)
May 20, 2022 32.01 33.26 29.90 31.65 839,514 +0.14(+0.44%)
May 19, 2022 30.92 32.38 30.85 31.51 441,811 +0.38(+1.22%)
May 18, 2022 32.53 33.64 30.53 31.13 665,204 -2.45(-7.30%)
May 17, 2022 31.00 33.72 30.79 33.58 970,140 +2.76(+8.96%)
May 16, 2022 27.92 30.84 27.13 30.82 574,989 +2.92(+10.47%)
May 13, 2022 25.92 28.83 25.92 27.90 711,054 +2.56(+10.10%)
May 12, 2022 25.21 26.00 24.13 25.34 1,281,744 -0.45(-1.74%)
May 11, 2022 29.00 29.20 25.59 25.79 942,344 -3.50(-11.95%)
May 10, 2022 28.48 29.60 27.05 29.29 884,617 +2.47(+9.21%)
May 09, 2022 29.04 29.47 26.57 26.82 1,046,485 -3.00(-10.06%)
May 06, 2022 36.01 36.06 28.86 29.82 2,958,818 -6.92(-18.84%)
May 05, 2022 37.98 38.80 35.70 36.74 641,052 -1.76(-4.57%)
May 04, 2022 36.45 38.64 34.09 38.50 1,096,982 +2.66(+7.42%)
May 03, 2022 34.41 37.09 33.83 35.84 910,081 +1.80(+5.29%)
May 02, 2022 31.11 34.16 30.20 34.04 1,331,145 +2.29(+7.21%)
Apr 29, 2022 31.93 33.55 31.49 31.75 735,521 -0.25(-0.78%)
Apr 28, 2022 30.94 32.61 29.70 32.00 858,039 +1.50(+4.92%)
Apr 27, 2022 30.00 31.61 30.00 30.50 785,750 +0.51(+1.70%)
Apr 26, 2022 30.18 30.95 28.97 29.99 1,696,940 -0.51(-1.67%)
Apr 25, 2022 30.40 31.75 28.88 30.50 4,406,800 -8.60(-21.99%)
Apr 22, 2022 39.20 40.08 38.60 39.10 708,199 -0.50(-1.26%)
Apr 21, 2022 43.82 44.53 39.49 39.60 1,246,808 -3.44(-7.99%)
Apr 20, 2022 40.59 43.52 39.07 43.04 1,748,826 +2.12(+5.18%)
Apr 19, 2022 40.26 41.61 38.05 40.92 10,975,993 +8.22(+25.14%)
Apr 18, 2022 36.69 36.73 32.57 32.70 989,391 -4.16(-11.29%)
Apr 14, 2022 37.87 37.88 36.10 36.86 602,581 -1.14(-3.00%)
Apr 13, 2022 38.19 39.66 37.98 38.00 634,154 -0.35(-0.91%)
Apr 12, 2022 40.61 41.51 37.83 38.35 589,921 -2.09(-5.17%)
Apr 11, 2022 40.45 41.25 39.25 40.44 765,035 -0.25(-0.61%)
Apr 08, 2022 44.10 44.45 40.42 40.69 801,154 -3.51(-7.94%)
Apr 07, 2022 46.85 47.04 43.40 44.20 766,960 -2.52(-5.39%)
Apr 06, 2022 46.11 47.20 44.71 46.72 691,316 -0.03(-0.06%)
Apr 05, 2022 46.56 47.40 45.78 46.75 517,525 +0.37(+0.80%)
Apr 04, 2022 44.29 46.47 43.37 46.38 808,674 +2.47(+5.63%)
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.