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 (%)
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%)
Jun 01, 2017 3.850 4.125 3.830 4.050 132,938 +0.20(+5.19%)
May 31, 2017 4.100 4.100 3.850 3.850 163,911 -0.20(-4.94%)
May 30, 2017 4.000 4.100 3.750 4.050 298,093 +0.10(+2.53%)
May 26, 2017 3.900 4.079 3.900 3.950 125,053 +0.00(+0.00%)
May 25, 2017 4.100 4.150 3.925 3.950 276,293 -0.15(-3.66%)
May 24, 2017 4.150 4.200 4.100 4.100 124,000 -0.10(-2.38%)
May 23, 2017 4.450 4.450 4.100 4.200 273,194 -0.20(-4.55%)
May 22, 2017 4.200 4.400 4.200 4.400 384,862 +0.30(+7.32%)
May 19, 2017 4.100 4.400 4.000 4.100 733,823 +0.30(+7.89%)
May 18, 2017 3.800 3.934 3.750 3.800 198,736 +0.05(+1.33%)
May 17, 2017 4.050 4.150 3.750 3.750 349,330 -0.35(-8.54%)
May 16, 2017 4.250 4.250 4.050 4.100 220,313 -0.10(-2.38%)
May 15, 2017 4.100 4.200 4.100 4.200 155,687 +0.05(+1.20%)
May 12, 2017 4.050 4.200 3.900 4.150 164,739 +0.10(+2.47%)
May 11, 2017 4.150 4.175 3.850 4.050 289,888 -0.10(-2.41%)
May 10, 2017 4.250 4.350 4.150 4.150 162,579 -0.05(-1.19%)
May 09, 2017 4.250 4.290 4.060 4.200 399,897 +0.00(+0.00%)
May 08, 2017 4.400 4.682 4.010 4.200 2,444,453 +0.30(+7.69%)
May 05, 2017 3.850 3.950 3.750 3.900 141,525 +0.05(+1.30%)
May 04, 2017 3.800 3.900 3.760 3.850 78,878 +0.05(+1.32%)
May 03, 2017 3.900 4.000 3.750 3.800 103,790 -0.15(-3.80%)
May 02, 2017 3.900 3.950 3.800 3.950 117,762 +0.05(+1.28%)
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.