Skip to main content

Axsome Thera (NQ: AXSM )

81.18 +0.04 (+0.05%)
Streaming Delayed Price Updated: 12:29 PM EST, Feb 21, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 20, 2024 85.00 87.99 79.99 81.14 3,030,426 -11.67(-12.57%)
Feb 16, 2024 93.26 93.88 91.79 92.81 820,285 -0.65(-0.70%)
Feb 15, 2024 95.00 95.25 91.90 93.46 476,651 +0.30(+0.32%)
Feb 14, 2024 93.87 94.23 92.18 93.16 341,969 +0.90(+0.98%)
Feb 13, 2024 95.00 95.74 91.65 92.26 817,314 -5.38(-5.51%)
Feb 12, 2024 97.23 98.40 96.94 97.64 476,143 +0.75(+0.77%)
Feb 09, 2024 96.09 97.68 95.71 96.89 568,044 +1.21(+1.26%)
Feb 08, 2024 94.19 96.53 93.34 95.68 498,926 +1.66(+1.77%)
Feb 07, 2024 94.48 94.53 93.00 94.02 392,877 -0.79(-0.83%)
Feb 06, 2024 94.25 95.01 92.50 94.81 735,089 +3.31(+3.62%)
Feb 05, 2024 92.21 92.51 90.19 91.50 501,402 -1.32(-1.42%)
Feb 02, 2024 93.00 93.08 91.08 92.82 539,909 -0.63(-0.67%)
Feb 01, 2024 90.53 94.01 90.00 93.45 450,500 +3.42(+3.80%)
Jan 31, 2024 91.63 92.54 89.93 90.03 323,495 -1.88(-2.05%)
Jan 30, 2024 92.00 92.20 90.42 91.91 545,701 -0.51(-0.55%)
Jan 29, 2024 90.39 92.67 89.15 92.42 507,368 +2.58(+2.87%)
Jan 26, 2024 91.26 91.26 89.31 89.84 470,620 -0.75(-0.83%)
Jan 25, 2024 93.41 94.25 89.60 90.59 486,280 -1.19(-1.30%)
Jan 24, 2024 90.56 94.96 89.02 91.78 1,195,677 +2.26(+2.52%)
Jan 23, 2024 91.48 91.87 87.69 89.52 501,063 -1.40(-1.54%)
Jan 22, 2024 85.80 91.49 85.66 90.92 862,143 +5.97(+7.03%)
Jan 19, 2024 84.82 85.10 81.58 84.95 749,042 +0.45(+0.53%)
Jan 18, 2024 85.25 85.48 83.83 84.50 310,162 -0.98(-1.15%)
Jan 17, 2024 84.45 86.67 83.72 85.48 660,575 +0.53(+0.62%)
Jan 16, 2024 85.00 85.84 83.66 84.95 502,020 -0.26(-0.31%)
Jan 12, 2024 87.58 88.00 84.72 85.21 634,645 -1.14(-1.32%)
Jan 11, 2024 88.01 88.70 85.88 86.35 586,120 -2.85(-3.20%)
Jan 10, 2024 90.40 92.19 88.10 89.20 758,790 -1.23(-1.36%)
Jan 09, 2024 88.14 90.70 87.33 90.43 657,611 +1.49(+1.68%)
Jan 08, 2024 83.74 88.99 83.00 88.94 951,636 +6.63(+8.05%)
Jan 05, 2024 81.07 82.67 79.62 82.31 821,863 +0.32(+0.39%)
Jan 04, 2024 78.07 85.76 77.54 81.99 1,590,962 +5.90(+7.75%)
Jan 03, 2024 76.95 77.81 75.36 76.09 425,843 -0.97(-1.26%)
Jan 02, 2024 78.60 80.95 76.00 77.06 689,411 -2.53(-3.18%)
Dec 29, 2023 79.53 80.05 78.40 79.59 475,324 -0.03(-0.04%)
Dec 28, 2023 83.66 84.24 79.15 79.62 502,391 -3.99(-4.77%)
Dec 27, 2023 79.53 83.80 79.14 83.61 1,245,672 +4.24(+5.34%)
Dec 26, 2023 77.75 79.47 77.51 79.37 516,190 +2.56(+3.33%)
Dec 22, 2023 74.28 78.40 73.24 76.81 1,244,695 +4.33(+5.98%)
Dec 21, 2023 71.08 73.14 70.97 72.48 431,509 +1.93(+2.74%)
Dec 20, 2023 73.51 73.51 70.22 70.55 468,938 -3.30(-4.47%)
Dec 19, 2023 73.88 75.00 72.57 73.85 428,753 +0.65(+0.89%)
Dec 18, 2023 72.44 74.00 71.03 73.20 374,165 +0.21(+0.29%)
Dec 15, 2023 73.64 74.39 71.80 72.99 732,250 -0.28(-0.38%)
Dec 14, 2023 76.05 76.05 71.50 73.27 884,727 -1.17(-1.57%)
Dec 13, 2023 71.74 74.52 70.45 74.44 739,899 +4.28(+6.10%)
Dec 12, 2023 70.00 70.77 69.00 70.16 410,632 +0.51(+0.73%)
Dec 11, 2023 70.00 70.17 67.84 69.65 405,133 -0.53(-0.76%)
Dec 08, 2023 70.97 72.78 69.40 70.18 1,358,196 -0.05(-0.07%)
Dec 07, 2023 69.93 72.65 67.88 70.23 625,400 +0.88(+1.27%)
Dec 06, 2023 68.99 71.25 67.92 69.35 546,158 +0.76(+1.11%)
Dec 05, 2023 67.46 69.31 67.16 68.59 417,562 +1.16(+1.72%)
Dec 04, 2023 68.00 68.28 66.71 67.43 603,297 -0.57(-0.84%)
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.