Skip to main content

Axsome Thera (NQ: AXSM )

79.80 +0.63 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 4.800 4.900 4.650 4.750 127,709 -0.05(-1.04%)
Oct 30, 2017 4.950 5.000 4.800 4.800 172,691 -0.20(-4.00%)
Oct 27, 2017 5.200 5.214 5.000 5.000 56,195 -0.15(-2.91%)
Oct 26, 2017 4.900 5.210 4.900 5.150 130,332 +0.30(+6.19%)
Oct 25, 2017 4.900 4.900 4.800 4.850 78,956 +0.00(+0.00%)
Oct 24, 2017 4.900 4.940 4.800 4.850 134,321 -0.05(-1.02%)
Oct 23, 2017 4.950 5.000 4.850 4.900 60,389 -0.10(-2.00%)
Oct 20, 2017 4.985 5.100 4.900 5.000 146,200 +0.05(+1.01%)
Oct 19, 2017 5.000 5.090 4.900 4.950 84,152 -0.15(-2.94%)
Oct 18, 2017 5.000 5.250 4.750 5.100 106,347 +0.10(+2.00%)
Oct 17, 2017 5.050 5.150 5.000 5.000 49,843 -0.10(-1.96%)
Oct 16, 2017 5.100 5.250 5.005 5.100 102,811 +0.00(+0.00%)
Oct 13, 2017 5.300 5.350 4.850 5.100 194,850 -0.15(-2.86%)
Oct 12, 2017 5.500 5.600 5.250 5.250 132,110 -0.30(-5.41%)
Oct 11, 2017 5.750 5.800 5.550 5.550 61,395 -0.15(-2.63%)
Oct 10, 2017 5.750 5.845 5.600 5.700 60,501 -0.05(-0.87%)
Oct 09, 2017 6.250 6.450 5.750 5.750 143,760 -0.45(-7.26%)
Oct 06, 2017 6.000 6.400 5.924 6.200 261,861 +0.20(+3.33%)
Oct 05, 2017 5.650 6.000 5.600 6.000 131,895 +0.30(+5.26%)
Oct 04, 2017 5.650 5.750 5.550 5.700 115,943 +0.10(+1.79%)
Oct 03, 2017 5.650 5.750 5.550 5.600 99,286 -0.05(-0.88%)
Oct 02, 2017 5.500 5.700 5.500 5.650 82,492 +0.10(+1.80%)
Sep 29, 2017 5.550 5.600 5.357 5.550 101,659 +0.05(+0.91%)
Sep 28, 2017 5.450 5.750 5.350 5.500 114,734 +0.00(+0.00%)
Sep 27, 2017 5.400 5.550 5.350 5.500 61,191 +0.05(+0.92%)
Sep 26, 2017 5.450 5.550 5.250 5.450 69,636 -0.05(-0.91%)
Sep 25, 2017 5.550 5.650 5.500 5.500 73,989 -0.05(-0.90%)
Sep 22, 2017 5.650 5.650 5.275 5.550 80,536 -0.05(-0.89%)
Sep 21, 2017 5.600 5.640 5.450 5.600 81,753 +0.05(+0.90%)
Sep 20, 2017 5.350 5.550 5.250 5.550 84,136 +0.15(+2.78%)
Sep 19, 2017 5.150 5.550 5.150 5.400 158,409 +0.30(+5.88%)
Sep 18, 2017 5.000 5.290 4.860 5.100 153,397 +0.15(+3.03%)
Sep 15, 2017 4.700 4.950 4.650 4.950 104,839 +0.20(+4.21%)
Sep 14, 2017 4.850 4.850 4.750 4.750 38,224 -0.10(-2.06%)
Sep 13, 2017 4.750 4.900 4.650 4.850 69,368 +0.15(+3.19%)
Sep 12, 2017 4.550 4.750 4.500 4.700 133,851 +0.05(+1.08%)
Sep 11, 2017 4.800 4.875 4.600 4.650 118,039 -0.15(-3.12%)
Sep 08, 2017 4.950 4.950 4.750 4.800 78,522 -0.10(-2.04%)
Sep 07, 2017 5.050 5.050 4.450 4.900 637,514 -0.15(-2.97%)
Sep 06, 2017 5.000 5.100 5.000 5.050 71,432 +0.00(+0.00%)
Sep 05, 2017 5.050 5.150 4.900 5.050 139,000 +0.05(+1.00%)
Sep 01, 2017 5.150 5.150 4.900 5.000 67,067 -0.10(-1.96%)
Aug 31, 2017 5.200 5.300 4.975 5.100 116,545 +0.05(+0.99%)
Aug 30, 2017 4.950 5.100 4.917 5.050 127,211 +0.15(+3.06%)
Aug 29, 2017 4.800 5.050 4.700 4.900 104,739 +0.15(+3.16%)
Aug 28, 2017 4.800 4.900 4.700 4.750 81,578 -0.05(-1.04%)
Aug 25, 2017 4.950 5.040 4.800 4.800 60,307 -0.05(-1.03%)
Aug 24, 2017 4.750 4.950 4.705 4.850 76,290 +0.15(+3.19%)
Aug 23, 2017 4.850 4.940 4.700 4.700 122,743 -0.17(-3.59%)
Aug 22, 2017 5.050 5.140 4.800 4.875 78,809 -0.12(-2.50%)
Aug 21, 2017 5.050 5.200 4.750 5.000 93,111 +0.00(+0.00%)
Aug 18, 2017 4.900 5.100 4.850 5.000 78,690 +0.05(+1.01%)
Aug 17, 2017 4.950 5.100 4.755 4.950 106,542 -0.05(-1.00%)
Aug 16, 2017 5.000 5.200 4.850 5.000 130,768 +0.00(+0.00%)
Aug 15, 2017 5.250 5.250 4.900 5.000 220,969 -0.20(-3.85%)
Aug 14, 2017 5.350 5.450 5.074 5.200 177,866 -0.20(-3.70%)
Aug 11, 2017 5.650 5.703 5.200 5.400 228,153 -0.25(-4.42%)
Aug 10, 2017 5.850 5.900 5.350 5.650 156,161 -0.20(-3.42%)
Aug 09, 2017 6.400 6.400 5.700 5.850 279,791 -0.10(-1.68%)
Aug 08, 2017 5.750 6.000 5.510 5.950 150,239 +0.25(+4.39%)
Aug 07, 2017 5.900 6.050 5.600 5.700 77,723 -0.20(-3.39%)
Aug 04, 2017 5.600 6.190 5.500 5.900 106,809 +0.30(+5.36%)
Aug 03, 2017 5.700 5.850 5.500 5.600 100,178 -0.05(-0.88%)
Aug 02, 2017 5.750 6.001 5.250 5.650 343,696 -0.05(-0.88%)
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.