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

Axsome Thera (NQ: AXSM )

67.57 +1.85 (+2.81%)
Streaming Delayed Price Updated: 1:15 PM EDT, Apr 19, 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 (%)
Oct 31, 2018 3.900 3.960 3.810 3.870 272,127 -0.04(-1.02%)
Oct 30, 2018 3.865 3.920 3.791 3.910 123,472 +0.05(+1.30%)
Oct 29, 2018 3.960 3.970 3.800 3.860 140,802 -0.10(-2.53%)
Oct 26, 2018 3.870 3.970 3.670 3.960 264,800 +0.03(+0.76%)
Oct 25, 2018 3.900 3.980 3.760 3.930 178,679 +0.10(+2.61%)
Oct 24, 2018 3.970 4.040 3.750 3.830 215,187 -0.13(-3.28%)
Oct 23, 2018 3.870 4.060 3.821 3.960 379,248 +0.02(+0.51%)
Oct 22, 2018 4.200 4.270 3.760 3.940 281,436 -0.21(-5.06%)
Oct 19, 2018 4.070 4.350 3.690 4.150 744,400 +0.05(+1.22%)
Oct 18, 2018 4.000 4.300 3.940 4.100 766,439 +0.18(+4.59%)
Oct 17, 2018 3.640 4.100 3.460 3.920 1,565,730 +0.40(+11.36%)
Oct 16, 2018 3.350 3.640 3.241 3.520 431,415 +0.17(+5.07%)
Oct 15, 2018 3.140 3.380 3.140 3.350 221,053 +0.19(+6.01%)
Oct 12, 2018 3.300 3.450 3.090 3.160 165,600 -0.10(-3.07%)
Oct 11, 2018 3.120 3.290 3.050 3.260 182,040 +0.15(+4.82%)
Oct 10, 2018 3.220 3.249 3.030 3.110 178,349 -0.09(-2.81%)
Oct 09, 2018 3.370 3.463 3.150 3.200 278,277 -0.20(-5.88%)
Oct 08, 2018 3.680 3.680 3.320 3.400 304,433 -0.24(-6.59%)
Oct 05, 2018 3.460 3.850 3.400 3.640 538,100 +0.12(+3.41%)
Oct 04, 2018 3.740 3.950 3.450 3.520 614,528 -0.19(-5.12%)
Oct 03, 2018 3.410 3.750 3.410 3.710 415,768 +0.32(+9.44%)
Oct 02, 2018 3.640 3.700 3.340 3.390 229,776 -0.23(-6.35%)
Oct 01, 2018 3.470 3.750 3.400 3.620 831,919 +0.17(+4.93%)
Sep 28, 2018 3.200 3.540 3.200 3.450 294,800 +0.08(+2.22%)
Sep 27, 2018 3.350 3.450 3.260 3.375 113,577 +0.08(+2.27%)
Sep 26, 2018 3.400 3.400 3.200 3.300 103,005 -0.10(-2.94%)
Sep 25, 2018 3.450 3.450 3.150 3.400 161,252 +0.10(+3.03%)
Sep 24, 2018 3.250 3.450 3.200 3.300 182,600 +0.05(+1.54%)
Sep 21, 2018 3.300 3.385 3.200 3.250 139,700 +0.00(+0.00%)
Sep 20, 2018 3.200 3.350 3.200 3.250 92,399 +0.10(+3.17%)
Sep 19, 2018 3.350 3.350 3.150 3.150 57,703 -0.15(-4.55%)
Sep 18, 2018 3.350 3.350 3.150 3.300 78,417 +0.00(+0.00%)
Sep 17, 2018 3.150 3.300 3.100 3.300 89,559 +0.20(+6.45%)
Sep 14, 2018 3.100 3.200 3.050 3.100 56,700 +0.00(+0.00%)
Sep 13, 2018 3.250 3.250 3.100 3.100 80,112 -0.15(-4.62%)
Sep 12, 2018 3.350 3.350 3.200 3.250 37,317 -0.05(-1.52%)
Sep 11, 2018 3.100 3.400 3.090 3.300 103,666 +0.15(+4.76%)
Sep 10, 2018 3.350 3.350 3.050 3.150 182,316 -0.20(-5.97%)
Sep 07, 2018 3.400 3.450 3.350 3.350 88,400 -0.05(-1.47%)
Sep 06, 2018 3.500 3.500 3.350 3.400 89,522 +0.00(+0.00%)
Sep 05, 2018 3.500 3.500 3.350 3.400 84,824 -0.15(-4.23%)
Sep 04, 2018 3.500 3.550 3.300 3.550 296,165 +0.10(+2.90%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 30, 2018 3.400 3.500 3.300 3.450 378,520 +0.15(+4.55%)
Aug 29, 2018 3.100 3.390 3.050 3.300 316,314 +0.30(+10.00%)
Aug 28, 2018 2.550 3.000 2.500 3.000 211,918 +0.48(+18.81%)
Aug 27, 2018 2.600 2.600 2.500 2.525 34,551 -0.05(-1.94%)
Aug 24, 2018 2.600 2.600 2.550 2.575 66,900 -0.02(-0.96%)
Aug 23, 2018 2.550 2.600 2.450 2.600 78,813 +0.10(+4.00%)
Aug 22, 2018 2.300 2.550 2.300 2.500 240,084 +0.20(+8.70%)
Aug 21, 2018 2.350 2.375 2.300 2.300 46,099 +0.00(+0.00%)
Aug 20, 2018 2.450 2.450 2.300 2.300 105,562 -0.15(-6.12%)
Aug 17, 2018 2.350 2.450 2.300 2.450 94,600 +0.15(+6.52%)
Aug 16, 2018 2.300 2.350 2.300 2.300 31,662 +0.00(+0.00%)
Aug 15, 2018 2.400 2.400 2.300 2.300 133,732 -0.10(-4.17%)
Aug 14, 2018 2.450 2.450 2.350 2.400 34,327 +0.00(+0.00%)
Aug 13, 2018 2.400 2.450 2.400 2.400 64,738 -0.05(-2.04%)
Aug 10, 2018 2.550 2.600 2.400 2.450 111,000 -0.12(-4.85%)
Aug 09, 2018 2.500 2.600 2.500 2.575 73,638 +0.38(+17.05%)
Aug 08, 2018 2.450 2.600 2.450 2.200 97,393 -0.42(-16.19%)
Aug 07, 2018 2.550 2.650 2.450 2.625 186,323 +0.08(+2.94%)
Aug 06, 2018 2.600 2.600 2.550 2.550 79,871 -0.03(-0.97%)
Aug 03, 2018 2.550 2.650 2.550 2.575 32,500 -0.02(-0.96%)
Aug 02, 2018 2.600 2.650 2.550 2.600 247,083 -0.02(-0.95%)
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.