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 (%)
Nov 30, 2018 3.240 3.320 3.200 3.260 46,200 +0.02(+0.62%)
Nov 29, 2018 3.200 3.310 3.170 3.240 51,792 +0.06(+1.89%)
Nov 28, 2018 3.150 3.239 3.070 3.180 65,288 +0.05(+1.60%)
Nov 27, 2018 3.120 3.230 3.050 3.130 102,479 +0.00(+0.00%)
Nov 26, 2018 3.270 3.380 3.100 3.130 95,293 -0.12(-3.69%)
Nov 23, 2018 3.200 3.350 3.150 3.250 73,400 +0.03(+0.93%)
Nov 21, 2018 3.220 3.220 3.220 0 +0.12(+3.87%)
Nov 20, 2018 3.070 3.130 2.930 3.100 169,638 +0.02(+0.65%)
Nov 19, 2018 2.850 3.090 2.750 3.080 176,936 +0.26(+9.22%)
Nov 16, 2018 3.000 3.220 2.750 2.820 277,300 -0.15(-5.05%)
Nov 15, 2018 2.810 3.099 2.740 2.970 286,514 +0.15(+5.32%)
Nov 14, 2018 2.900 3.325 2.800 2.820 398,106 -0.08(-2.76%)
Nov 13, 2018 3.300 3.324 2.880 2.900 418,172 -0.40(-12.12%)
Nov 12, 2018 3.830 3.852 3.160 3.300 458,002 -0.57(-14.73%)
Nov 09, 2018 3.860 3.940 3.730 3.870 448,100 -0.05(-1.28%)
Nov 08, 2018 3.950 3.990 3.818 3.920 113,493 +0.00(+0.00%)
Nov 07, 2018 3.880 3.930 3.814 3.920 169,574 +0.05(+1.29%)
Nov 06, 2018 3.890 3.981 3.710 3.870 153,320 +0.00(+0.00%)
Nov 05, 2018 4.020 4.080 3.870 3.870 122,352 -0.15(-3.73%)
Nov 02, 2018 3.920 4.070 3.820 4.020 203,700 +0.10(+2.55%)
Nov 01, 2018 3.890 3.980 3.840 3.920 140,208 +0.05(+1.29%)
Oct 31, 2018 3.900 3.960 3.810 3.870 272,127 -0.04(-1.02%)
Oct 30, 2018 3.865 3.920 3.791 3.910 123,472 +0.05(+1.30%)
Oct 29, 2018 3.960 3.970 3.800 3.860 140,802 -0.10(-2.53%)
Oct 26, 2018 3.870 3.970 3.670 3.960 264,800 +0.03(+0.76%)
Oct 25, 2018 3.900 3.980 3.760 3.930 178,679 +0.10(+2.61%)
Oct 24, 2018 3.970 4.040 3.750 3.830 215,187 -0.13(-3.28%)
Oct 23, 2018 3.870 4.060 3.821 3.960 379,248 +0.02(+0.51%)
Oct 22, 2018 4.200 4.270 3.760 3.940 281,436 -0.21(-5.06%)
Oct 19, 2018 4.070 4.350 3.690 4.150 744,400 +0.05(+1.22%)
Oct 18, 2018 4.000 4.300 3.940 4.100 766,439 +0.18(+4.59%)
Oct 17, 2018 3.640 4.100 3.460 3.920 1,565,730 +0.40(+11.36%)
Oct 16, 2018 3.350 3.640 3.241 3.520 431,415 +0.17(+5.07%)
Oct 15, 2018 3.140 3.380 3.140 3.350 221,053 +0.19(+6.01%)
Oct 12, 2018 3.300 3.450 3.090 3.160 165,600 -0.10(-3.07%)
Oct 11, 2018 3.120 3.290 3.050 3.260 182,040 +0.15(+4.82%)
Oct 10, 2018 3.220 3.249 3.030 3.110 178,349 -0.09(-2.81%)
Oct 09, 2018 3.370 3.463 3.150 3.200 278,277 -0.20(-5.88%)
Oct 08, 2018 3.680 3.680 3.320 3.400 304,433 -0.24(-6.59%)
Oct 05, 2018 3.460 3.850 3.400 3.640 538,100 +0.12(+3.41%)
Oct 04, 2018 3.740 3.950 3.450 3.520 614,528 -0.19(-5.12%)
Oct 03, 2018 3.410 3.750 3.410 3.710 415,768 +0.32(+9.44%)
Oct 02, 2018 3.640 3.700 3.340 3.390 229,776 -0.23(-6.35%)
Oct 01, 2018 3.470 3.750 3.400 3.620 831,919 +0.17(+4.93%)
Sep 28, 2018 3.200 3.540 3.200 3.450 294,800 +0.08(+2.22%)
Sep 27, 2018 3.350 3.450 3.260 3.375 113,577 +0.08(+2.27%)
Sep 26, 2018 3.400 3.400 3.200 3.300 103,005 -0.10(-2.94%)
Sep 25, 2018 3.450 3.450 3.150 3.400 161,252 +0.10(+3.03%)
Sep 24, 2018 3.250 3.450 3.200 3.300 182,600 +0.05(+1.54%)
Sep 21, 2018 3.300 3.385 3.200 3.250 139,700 +0.00(+0.00%)
Sep 20, 2018 3.200 3.350 3.200 3.250 92,399 +0.10(+3.17%)
Sep 19, 2018 3.350 3.350 3.150 3.150 57,703 -0.15(-4.55%)
Sep 18, 2018 3.350 3.350 3.150 3.300 78,417 +0.00(+0.00%)
Sep 17, 2018 3.150 3.300 3.100 3.300 89,559 +0.20(+6.45%)
Sep 14, 2018 3.100 3.200 3.050 3.100 56,700 +0.00(+0.00%)
Sep 13, 2018 3.250 3.250 3.100 3.100 80,112 -0.15(-4.62%)
Sep 12, 2018 3.350 3.350 3.200 3.250 37,317 -0.05(-1.52%)
Sep 11, 2018 3.100 3.400 3.090 3.300 103,666 +0.15(+4.76%)
Sep 10, 2018 3.350 3.350 3.050 3.150 182,316 -0.20(-5.97%)
Sep 07, 2018 3.400 3.450 3.350 3.350 88,400 -0.05(-1.47%)
Sep 06, 2018 3.500 3.500 3.350 3.400 89,522 +0.00(+0.00%)
Sep 05, 2018 3.500 3.500 3.350 3.400 84,824 -0.15(-4.23%)
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.