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 (%)
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%)
Aug 01, 2017 6.150 6.185 5.700 5.700 205,285 -0.40(-6.56%)
Jul 31, 2017 6.250 6.380 6.025 6.100 124,547 -0.05(-0.81%)
Jul 28, 2017 5.900 6.250 5.810 6.150 103,031 +0.20(+3.36%)
Jul 27, 2017 6.250 6.400 5.810 5.950 252,023 -0.20(-3.25%)
Jul 26, 2017 5.800 6.260 5.700 6.150 377,069 +0.45(+7.89%)
Jul 25, 2017 5.900 5.925 5.650 5.700 92,055 +0.00(+0.00%)
Jul 24, 2017 5.650 5.731 5.550 5.700 113,389 +0.10(+1.79%)
Jul 21, 2017 5.550 5.750 5.550 5.600 92,819 +0.05(+0.90%)
Jul 20, 2017 5.650 5.460 5.550 189,193 +0.10(+1.83%)
Jul 19, 2017 5.500 5.600 5.450 5.450 198,699 +0.00(+0.00%)
Jul 18, 2017 5.700 5.820 5.450 5.450 291,525 -0.40(-6.84%)
Jul 17, 2017 6.000 6.050 5.705 5.850 143,596 -0.10(-1.68%)
Jul 14, 2017 6.000 6.075 5.900 5.950 128,768 -0.05(-0.83%)
Jul 13, 2017 6.050 6.150 5.700 6.000 143,566 +0.05(+0.84%)
Jul 12, 2017 5.650 6.100 5.600 5.950 375,272 +0.20(+3.48%)
Jul 11, 2017 5.500 5.800 5.400 5.750 142,674 +0.25(+4.55%)
Jul 10, 2017 5.500 5.750 5.400 5.500 146,519 +0.00(+0.00%)
Jul 07, 2017 5.450 5.500 5.300 5.500 273,377 +0.20(+3.77%)
Jul 06, 2017 5.300 5.100 5.300 118,488 +0.15(+2.91%)
Jul 05, 2017 5.300 5.434 5.050 5.150 362,007 -0.15(-2.83%)
Jul 03, 2017 5.500 5.500 5.150 5.300 121,844 -0.20(-3.64%)
Jun 30, 2017 5.750 5.800 5.150 5.500 263,105 -0.25(-4.35%)
Jun 29, 2017 5.700 5.795 5.600 5.750 219,037 -0.05(-0.86%)
Jun 28, 2017 5.550 5.800 5.400 5.800 188,060 +0.35(+6.42%)
Jun 27, 2017 5.400 6.090 5.255 5.450 462,501 +0.05(+0.93%)
Jun 26, 2017 5.300 5.450 5.050 5.400 222,796 +0.15(+2.86%)
Jun 23, 2017 5.200 5.250 1,567,228 -0.15(-2.78%)
Jun 22, 2017 5.250 5.600 5.050 5.400 549,978 +0.15(+2.86%)
Jun 21, 2017 5.000 5.450 4.860 5.250 488,893 +0.15(+2.94%)
Jun 20, 2017 4.600 5.300 4.600 5.100 929,126 +0.50(+10.87%)
Jun 19, 2017 4.100 4.685 4.050 4.600 542,603 +0.50(+12.20%)
Jun 16, 2017 3.950 4.100 3.950 4.100 203,227 +0.05(+1.23%)
Jun 15, 2017 4.000 4.100 3.900 4.050 150,963 +0.00(+0.00%)
Jun 14, 2017 4.100 4.100 3.850 4.050 308,307 +0.00(+0.00%)
Jun 13, 2017 4.100 4.100 4.000 4.050 84,929 +0.00(+0.00%)
Jun 12, 2017 4.050 4.100 3.967 4.050 105,322 +0.00(+0.00%)
Jun 09, 2017 3.950 4.050 3.950 4.050 182,493 +0.05(+1.25%)
Jun 08, 2017 4.200 4.250 3.950 4.000 211,304 -0.15(-3.61%)
Jun 07, 2017 4.200 4.200 4.060 4.150 76,943 +0.00(+0.00%)
Jun 06, 2017 4.000 4.250 3.950 4.150 212,493 +0.20(+5.06%)
Jun 05, 2017 4.050 4.150 3.950 3.950 127,567 -0.15(-3.66%)
Jun 02, 2017 4.100 4.200 3.955 4.100 178,396 +0.05(+1.23%)
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.