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

Axsome Thera (NQ: AXSM )

71.71 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 (%)
Dec 29, 2017 5.600 5.600 5.600 0 -0.10(-1.75%)
Dec 28, 2017 5.300 5.750 5.300 5.700 1,275,542 +0.50(+9.62%)
Dec 27, 2017 5.250 5.300 5.150 5.200 426,233 -0.02(-0.48%)
Dec 26, 2017 5.300 5.400 5.200 5.225 638,135 +0.00(+0.00%)
Dec 22, 2017 4.900 5.250 4.900 5.225 489,384 +0.32(+6.63%)
Dec 21, 2017 5.050 5.050 4.800 4.900 373,410 +0.10(+2.08%)
Dec 20, 2017 4.850 4.900 4.750 4.800 326,391 +0.05(+1.05%)
Dec 19, 2017 4.800 4.900 4.750 4.750 120,785 +0.00(+0.00%)
Dec 18, 2017 4.800 4.850 4.750 4.750 118,329 -0.10(-2.06%)
Dec 15, 2017 4.750 4.900 4.650 4.850 136,927 +0.15(+3.19%)
Dec 14, 2017 4.900 4.900 4.700 4.700 115,062 -0.08(-1.57%)
Dec 13, 2017 4.700 4.850 4.674 4.775 77,675 +0.03(+0.53%)
Dec 12, 2017 4.950 4.950 4.700 4.750 189,195 -0.20(-4.04%)
Dec 11, 2017 4.900 4.950 4.750 4.950 203,994 +0.12(+2.59%)
Dec 08, 2017 4.750 4.850 4.750 4.825 118,391 +0.17(+3.76%)
Dec 07, 2017 4.650 4.850 4.619 4.650 91,962 +0.05(+1.09%)
Dec 06, 2017 4.750 4.850 4.500 4.600 178,145 -0.08(-1.60%)
Dec 05, 2017 5.000 5.000 4.625 4.675 481,591 -0.33(-6.50%)
Dec 04, 2017 5.250 5.324 4.995 5.000 264,518 -0.28(-5.21%)
Dec 01, 2017 5.350 5.434 5.100 5.275 376,512 -0.38(-6.64%)
Nov 30, 2017 5.300 5.895 5.260 5.650 218,924 +0.40(+7.62%)
Nov 29, 2017 5.250 5.300 5.100 5.250 101,490 +0.10(+1.94%)
Nov 28, 2017 5.200 5.450 5.100 5.150 189,912 +0.00(+0.00%)
Nov 27, 2017 5.200 5.440 5.000 5.150 117,407 +0.00(+0.00%)
Nov 24, 2017 4.900 5.325 4.850 5.150 119,711 +0.25(+5.10%)
Nov 22, 2017 4.750 4.900 4.750 4.900 119,502 +0.25(+5.38%)
Nov 21, 2017 4.650 4.800 4.650 4.650 117,477 +0.05(+1.09%)
Nov 20, 2017 4.750 4.750 4.600 4.600 104,500 -0.10(-2.13%)
Nov 17, 2017 4.950 4.950 4.600 4.700 148,264 -0.20(-4.08%)
Nov 16, 2017 5.100 5.100 4.800 4.900 112,367 -0.10(-2.00%)
Nov 15, 2017 4.850 5.150 4.700 5.000 142,767 +0.15(+3.09%)
Nov 14, 2017 4.850 4.850 4.650 4.850 110,147 -0.05(-1.02%)
Nov 13, 2017 4.950 4.950 4.600 4.900 109,873 -0.05(-1.01%)
Nov 10, 2017 4.600 4.950 4.550 4.950 161,046 +0.30(+6.45%)
Nov 09, 2017 4.550 4.750 4.550 4.650 62,625 +0.05(+1.09%)
Nov 08, 2017 4.800 4.800 4.600 4.600 74,802 -0.25(-5.15%)
Nov 07, 2017 4.950 4.950 4.750 4.850 85,271 +0.00(+0.00%)
Nov 06, 2017 4.950 4.990 4.750 4.850 100,241 -0.05(-1.02%)
Nov 03, 2017 4.650 4.925 4.550 4.900 180,136 +0.45(+10.11%)
Nov 02, 2017 4.750 4.750 4.400 4.450 174,354 -0.30(-6.32%)
Nov 01, 2017 4.750 4.800 4.700 4.750 83,595 +0.00(+0.00%)
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%)
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.