Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2016	6.900	6.900	6.600	6.700	34,360	-0.17(-2.47%)
Oct 28, 2016	7.000	7.060	6.660	6.870	32,471	-0.19(-2.69%)
Oct 27, 2016	7.000	7.260	7.000	7.060	23,736	+0.16(+2.32%)
Oct 26, 2016	6.955	7.082	6.900	6.900	23,264	-0.18(-2.54%)
Oct 25, 2016	7.450	7.450	7.080	7.080	51,948	-0.31(-4.19%)
Oct 24, 2016	7.500	7.664	7.300	7.390	35,678	-0.01(-0.14%)
Oct 21, 2016	7.240	7.447	7.240	7.400	24,145	+0.09(+1.23%)
Oct 20, 2016	7.160	7.450	7.160	7.310	64,624	+0.20(+2.81%)
Oct 19, 2016	7.300	7.309	7.030	7.110	43,164	-0.23(-3.13%)
Oct 18, 2016	8.040	8.639	7.240	7.340	27,066	+0.12(+1.66%)
Oct 17, 2016	7.500	7.610	7.080	7.220	29,532	-0.07(-0.96%)
Oct 14, 2016	7.701	7.701	7.260	7.290	27,815	-0.18(-2.41%)
Oct 13, 2016	7.850	8.130	7.420	7.470	45,100	-0.50(-6.27%)
Oct 12, 2016	8.100	8.260	7.920	7.970	23,695	-0.20(-2.45%)
Oct 11, 2016	8.520	8.680	8.140	8.170	18,719	-0.33(-3.88%)
Oct 10, 2016	8.320	8.600	8.250	8.500	28,619	+0.28(+3.41%)
Oct 07, 2016	8.820	9.000	8.190	8.220	24,337	-0.49(-5.63%)
Oct 06, 2016	8.330	9.110	8.180	8.710	102,367	+0.38(+4.56%)
Oct 05, 2016	8.095	8.420	8.095	8.330	33,931	+0.16(+1.96%)
Oct 04, 2016	8.350	8.350	8.130	8.170	26,834	-0.10(-1.21%)
Oct 03, 2016	7.850	8.360	7.850	8.270	86,802	+0.39(+4.95%)
Sep 30, 2016	7.740	7.960	7.690	7.880	34,162	+0.19(+2.47%)
Sep 29, 2016	7.759	7.900	7.620	7.690	47,494	-0.21(-2.66%)
Sep 28, 2016	7.650	7.975	7.640	7.900	45,603	+0.23(+3.00%)
Sep 27, 2016	7.900	7.900	7.370	7.670	48,724	+0.10(+1.32%)
Sep 26, 2016	7.720	7.730	7.470	7.570	14,483	-0.04(-0.53%)
Sep 23, 2016	7.660	7.740	7.122	7.610	13,146	-0.18(-2.31%)
Sep 22, 2016	7.870	7.950	7.640	7.790	52,365	+0.06(+0.78%)
Sep 21, 2016	7.600	7.900	7.590	7.730	59,789	+0.04(+0.52%)
Sep 20, 2016	7.500	8.000	7.480	7.690	112,994	+0.20(+2.67%)
Sep 19, 2016	7.370	7.540	7.334	7.490	23,127	+0.14(+1.90%)
Sep 16, 2016	7.400	7.430	7.250	7.350	41,867	+0.01(+0.14%)
Sep 15, 2016	7.190	7.450	7.190	7.340	19,539	+0.12(+1.66%)
Sep 14, 2016	7.130	7.370	7.130	7.220	20,668	+0.09(+1.26%)
Sep 13, 2016	7.400	7.400	7.130	7.130	24,699	-0.29(-3.91%)
Sep 12, 2016	7.500	7.700	7.175	7.420	27,448	+0.15(+2.06%)
Sep 09, 2016	7.490	7.590	7.080	7.270	36,890	-0.31(-4.09%)
Sep 08, 2016	7.510	7.700	7.350	7.580	11,399	+0.09(+1.20%)
Sep 07, 2016	7.180	7.740	7.180	7.490	37,080	+0.25(+3.45%)
Sep 06, 2016	7.260	7.270	7.050	7.240	29,445	-0.03(-0.41%)
Sep 02, 2016	7.330	7.270	7.270	7.270	31,700	+0.02(+0.28%)
Sep 01, 2016	7.250	7.290	6.901	7.250	17,791	+0.01(+0.14%)
Aug 31, 2016	7.120	7.370	7.120	7.240	18,302	+0.09(+1.26%)
Aug 30, 2016	7.410	7.410	7.150	7.150	10,752	-0.20(-2.72%)
Aug 29, 2016	7.320	7.450	7.170	7.350	15,626	+0.04(+0.55%)
Aug 26, 2016	7.400	7.540	7.310	7.310	6,328	-0.13(-1.75%)
Aug 25, 2016	7.300	7.510	7.300	7.440	10,680	+0.07(+0.95%)
Aug 24, 2016	7.510	7.600	7.130	7.370	35,292	-0.14(-1.86%)
Aug 23, 2016	7.600	7.700	7.480	7.510	32,898	-0.07(-0.92%)
Aug 22, 2016	7.540	7.600	7.450	7.580	20,970	+0.04(+0.53%)
Aug 19, 2016	7.430	7.629	7.370	7.540	36,500	+0.12(+1.62%)
Aug 18, 2016	7.350	7.500	7.350	7.420	14,412	+0.13(+1.78%)
Aug 17, 2016	7.399	7.450	7.210	7.290	20,127	-0.03(-0.41%)
Aug 16, 2016	7.020	7.460	7.020	7.320	27,505	+0.31(+4.42%)
Aug 15, 2016	7.550	7.550	6.950	7.010	61,779	-0.43(-5.78%)
Aug 12, 2016	7.275	7.550	7.240	7.440	10,371	+0.20(+2.76%)
Aug 11, 2016	7.590	7.630	7.120	7.240	35,092	-0.35(-4.61%)
Aug 10, 2016	7.580	7.640	7.570	7.590	9,467	-0.02(-0.26%)
Aug 09, 2016	7.550	7.660	7.550	7.610	11,153	-0.09(-1.17%)
Aug 08, 2016	7.650	7.750	7.630	7.700	15,258	+0.01(+0.13%)
Aug 05, 2016	7.390	7.740	7.300	7.690	18,424	+0.33(+4.48%)
Aug 04, 2016	7.570	7.740	7.310	7.360	18,138	-0.37(-4.79%)
Aug 03, 2016	7.570	7.750	7.330	7.730	30,549	+0.10(+1.31%)
Aug 02, 2016	7.720	7.760	7.630	7.630	9,850	-0.16(-2.05%)
Aug 01, 2016	7.650	7.930	7.650	7.790	31,773	-0.03(-0.38%)
Jul 29, 2016	7.950	7.970	7.770	7.820	31,837	-0.14(-1.76%)
Jul 28, 2016	8.000	8.000	7.850	7.960	23,871	-0.02(-0.25%)
Jul 27, 2016	7.720	8.000	7.630	7.980	37,702	+0.19(+2.44%)
Jul 26, 2016	7.710	7.800	7.521	7.790	12,677	-0.03(-0.38%)
Jul 25, 2016	7.670	7.900	7.590	7.820	13,028	+0.06(+0.77%)
Jul 22, 2016	7.990	7.990	7.670	7.760	20,754	-0.18(-2.27%)
Jul 21, 2016	8.130	8.200	7.870	7.940	21,824	-0.12(-1.49%)
Jul 20, 2016	7.780	8.130	7.753	8.060	41,136	+0.19(+2.41%)
Jul 19, 2016	8.130	8.245	7.560	7.870	25,862	-0.20(-2.48%)
Jul 18, 2016	7.930	8.330	7.930	8.070	16,524	+0.02(+0.25%)
Jul 15, 2016	7.890	8.174	7.830	8.050	22,365	+0.34(+4.41%)
Jul 14, 2016	8.174	8.174	7.590	7.710	28,400	-0.16(-2.03%)
Jul 13, 2016	8.180	8.190	7.690	7.870	22,273	-0.31(-3.79%)
Jul 12, 2016	8.050	8.346	8.050	8.180	46,105	+0.33(+4.20%)
Jul 11, 2016	7.740	7.930	7.650	7.850	33,891	+0.18(+2.35%)
Jul 08, 2016	7.410	7.780	7.300	7.670	30,159	+0.34(+4.64%)
Jul 07, 2016	7.320	7.480	6.935	7.330	31,725	+0.15(+2.09%)
Jul 05, 2016	7.510	7.565	7.000	7.180	28,611	-0.29(-3.88%)
Jul 01, 2016	7.490	7.470	7.470	7.470	21,100	-0.07(-0.93%)
Jun 30, 2016	7.560	7.820	7.330	7.540	27,097	+0.07(+0.94%)
Jun 29, 2016	7.640	7.920	7.240	7.470	21,224	-0.05(-0.66%)
Jun 28, 2016	7.810	8.040	7.289	7.520	57,709	-0.13(-1.70%)
Jun 27, 2016	7.380	7.840	7.100	7.650	62,577	+0.55(+7.75%)
Jun 24, 2016	6.755	7.390	6.755	7.100	1,004,595	-0.31(-4.12%)
Jun 23, 2016	6.950	7.620	6.553	7.405	79,719	+0.46(+6.55%)
Jun 22, 2016	6.750	7.000	6.390	6.950	57,721	+0.27(+4.04%)
Jun 21, 2016	6.150	6.900	6.081	6.680	41,225	+0.51(+8.27%)
Jun 20, 2016	6.530	6.600	6.065	6.170	56,214	-0.17(-2.68%)
Jun 17, 2016	6.810	7.100	6.180	6.340	123,135	-0.61(-8.78%)
Jun 16, 2016	6.520	6.950	6.130	6.950	40,129	+0.30(+4.51%)
Jun 15, 2016	6.250	7.230	6.250	6.650	68,473	+0.31(+4.89%)
Jun 14, 2016	7.060	7.320	6.250	6.340	73,158	-0.65(-9.30%)
Jun 13, 2016	8.190	8.335	6.060	6.990	81,094	-1.21(-14.76%)
Jun 10, 2016	8.177	8.490	7.800	8.200	21,528	+0.01(+0.12%)
Jun 09, 2016	8.190	8.437	7.835	8.190	22,358	-0.09(-1.09%)
Jun 08, 2016	8.000	8.660	7.850	8.280	27,157	+0.20(+2.48%)
Jun 07, 2016	7.650	8.100	7.530	8.080	55,291	+0.18(+2.28%)
Jun 06, 2016	7.650	8.000	7.650	7.900	39,718	+0.24(+3.13%)
Jun 03, 2016	7.470	7.980	7.470	7.660	34,835	+0.16(+2.13%)
Jun 02, 2016	7.690	8.400	7.250	7.500	45,828	-0.28(-3.60%)
Jun 01, 2016	7.840	7.920	7.580	7.780	33,690	-0.07(-0.89%)
May 31, 2016	7.985	8.210	7.275	7.850	90,606	-0.17(-2.12%)
May 27, 2016	8.810	8.020	8.020	8.020	78,400	-0.75(-8.55%)
May 26, 2016	8.900	8.900	8.300	8.770	32,755	-0.22(-2.45%)
May 25, 2016	9.650	9.750	8.310	8.990	61,241	-0.96(-9.65%)
May 24, 2016	10.30	10.40	9.730	9.950	59,418	-0.35(-3.40%)
May 23, 2016	10.38	10.85	9.795	10.30	48,767	+0.00(+0.00%)
May 20, 2016	10.13	10.50	9.815	10.30	8,392	+0.28(+2.79%)
May 19, 2016	10.37	11.00	9.760	10.02	31,041	+0.08(+0.80%)
May 18, 2016	10.27	10.44	9.590	9.940	6,773	-0.53(-5.06%)
May 17, 2016	10.38	11.00	10.38	10.47	10,319	+0.30(+2.95%)
May 16, 2016	10.68	10.68	10.00	10.17	8,616	-0.48(-4.51%)
May 13, 2016	11.31	11.50	10.65	10.65	18,573	-0.74(-6.50%)
May 12, 2016	11.05	11.39	11.01	11.39	9,676	+0.21(+1.88%)
May 11, 2016	11.15	11.52	10.94	11.18	11,453	+0.09(+0.81%)
May 10, 2016	11.54	11.54	10.73	11.09	21,990	+0.01(+0.09%)
May 09, 2016	11.34	11.68	10.99	11.08	53,803	-0.29(-2.55%)
May 06, 2016	11.08	11.59	10.77	11.37	15,584	+0.17(+1.52%)
May 05, 2016	11.01	11.56	10.40	11.20	14,370	+0.05(+0.45%)
May 04, 2016	11.48	11.75	10.33	11.15	19,085	+0.58(+5.49%)
May 03, 2016	11.55	11.75	10.40	10.57	14,382	-0.58(-5.20%)
May 02, 2016	11.95	11.95	11.13	11.15	22,133	-0.30(-2.62%)
Apr 29, 2016	12.20	12.50	11.10	11.45	12,298	-0.96(-7.74%)
Apr 28, 2016	12.44	12.45	12.03	12.41	9,489	-0.03(-0.24%)
Apr 27, 2016	10.68	12.69	10.59	12.44	14,589	+1.46(+13.30%)
Apr 26, 2016	9.900	10.98	9.900	10.98	14,888	+1.06(+10.69%)
Apr 25, 2016	10.00	10.37	9.700	9.920	13,208	-0.04(-0.40%)
Apr 22, 2016	9.930	10.33	9.630	9.960	14,316	-0.06(-0.60%)
Apr 21, 2016	9.820	10.19	9.600	10.02	16,259	+0.03(+0.30%)
Apr 20, 2016	10.12	10.40	9.700	9.990	18,983	-0.02(-0.20%)
Apr 19, 2016	10.07	10.42	9.750	10.01	12,852	-0.03(-0.30%)
Apr 18, 2016	9.850	10.48	9.850	10.04	7,446	+0.20(+2.03%)
Apr 15, 2016	10.19	10.78	9.680	9.840	23,562	-0.02(-0.20%)
Apr 14, 2016	9.620	10.04	9.420	9.860	12,466	+0.07(+0.72%)
Apr 13, 2016	9.650	10.22	9.110	9.790	25,400	+0.36(+3.82%)
Apr 12, 2016	9.420	10.18	8.834	9.430	24,544	+0.10(+1.07%)
Apr 11, 2016	10.34	10.80	9.300	9.330	16,426	-0.83(-8.17%)
Apr 08, 2016	9.700	10.68	9.470	10.16	12,516	+0.29(+2.94%)
Apr 07, 2016	9.740	10.14	9.630	9.870	14,587	+0.35(+3.68%)
Apr 06, 2016	9.350	9.980	8.900	9.520	19,029	+0.22(+2.37%)
Apr 05, 2016	8.950	9.350	8.570	9.300	9,316	+0.01(+0.11%)
Apr 04, 2016	9.240	9.980	8.840	9.290	39,934	+0.34(+3.80%)
Apr 01, 2016	8.600	9.300	7.930	8.950	18,429	+0.35(+4.07%)
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%)
Jan 04, 2016	9.540	12.19	9.500	12.19	54,476	+2.92(+31.50%)
Dec 31, 2015	9.150	9.270	9.270	9.270	75,800	+0.07(+0.76%)
Dec 30, 2015	9.140	9.200	8.635	9.200	80,233	-0.01(-0.11%)
Dec 29, 2015	9.000	9.210	8.250	9.210	113,718	+0.49(+5.62%)
Dec 28, 2015	8.339	8.970	8.250	8.720	34,319	+0.05(+0.58%)
Dec 24, 2015	8.750	8.670	8.670	8.670	12,200	-0.30(-3.34%)
Dec 23, 2015	9.150	9.150	8.750	8.970	17,848	-0.18(-1.97%)
Dec 22, 2015	8.750	9.150	8.400	9.150	27,802	+0.10(+1.11%)
Dec 21, 2015	9.050	9.050	8.730	9.050	33,094	-0.06(-0.66%)
Dec 18, 2015	8.310	9.210	8.300	9.110	62,658	+0.61(+7.18%)
Dec 17, 2015	8.400	8.600	8.300	8.500	9,945	+0.22(+2.62%)
Dec 16, 2015	8.350	8.640	8.000	8.283	37,113	-0.07(-0.80%)
Dec 15, 2015	8.270	8.450	8.070	8.350	15,130	+0.10(+1.21%)
Dec 14, 2015	8.330	8.650	8.000	8.250	26,789	-0.20(-2.37%)
Dec 11, 2015	8.640	8.900	8.180	8.450	75,241	-0.13(-1.52%)
Dec 10, 2015	8.790	8.790	8.324	8.580	67,071	-0.09(-1.04%)
Dec 09, 2015	8.605	8.860	8.510	8.670	50,522	-0.02(-0.23%)
Dec 08, 2015	8.800	8.800	8.330	8.690	35,546	+0.14(+1.64%)
Dec 07, 2015	8.520	8.810	8.300	8.550	127,282	-0.05(-0.58%)
Dec 04, 2015	8.260	8.740	8.260	8.600	109,104	+0.00(+0.00%)
Dec 03, 2015	8.940	9.020	8.600	8.600	119,212	-0.19(-2.16%)
Dec 02, 2015	8.950	9.060	8.000	8.790	136,416	+0.06(+0.69%)
Dec 01, 2015	8.810	9.240	8.610	8.730	75,142	-0.10(-1.13%)
Nov 30, 2015	8.800	9.300	8.685	8.830	37,676	-0.36(-3.92%)
Nov 27, 2015	8.900	9.410	8.660	9.190	4,318	+0.37(+4.20%)
Nov 25, 2015	9.200	8.820	8.820	8.820	135,600	-0.38(-4.13%)
Nov 24, 2015	9.200	9.200	9.020	9.200	7,571	+0.14(+1.55%)
Nov 23, 2015	9.070	9.200	9.054	9.060	13,853	-0.01(-0.11%)
Nov 20, 2015	8.540	9.090	8.430	9.070	30,810	+0.33(+3.78%)

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.

Axsome Thera (NQ: AXSM )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Axsome Thera (NQ: AXSM )

Historical Prices

Sections

Services

Decatur Daily Democrat