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, 2016 6.900 6.900 6.500 6.550 13,570 -0.35(-5.07%)
Nov 29, 2016 6.950 7.090 6.650 6.900 14,126 +0.05(+0.73%)
Nov 28, 2016 7.200 7.200 6.800 6.850 13,683 -0.45(-6.16%)
Nov 25, 2016 7.100 7.350 7.050 7.300 7,742 +0.25(+3.55%)
Nov 23, 2016 7.050 7.050 7.050 0 -0.30(-4.08%)
Nov 22, 2016 7.600 7.600 7.250 7.350 24,505 -0.20(-2.65%)
Nov 21, 2016 7.528 7.600 7.500 7.550 6,865 -0.05(-0.66%)
Nov 18, 2016 7.700 7.700 7.450 7.600 15,868 -0.05(-0.65%)
Nov 17, 2016 7.350 7.750 7.350 7.650 16,669 +0.30(+4.08%)
Nov 16, 2016 7.400 7.400 7.100 7.350 16,133 +0.00(+0.00%)
Nov 15, 2016 7.440 7.440 7.050 7.350 18,168 -0.15(-2.00%)
Nov 14, 2016 7.450 7.700 7.300 7.500 31,414 +0.20(+2.74%)
Nov 11, 2016 6.600 7.400 6.400 7.300 49,773 +0.70(+10.61%)
Nov 10, 2016 6.500 6.850 6.350 6.600 84,768 +0.30(+4.76%)
Nov 09, 2016 6.650 6.800 6.050 6.300 83,406 -0.30(-4.55%)
Nov 08, 2016 7.200 7.200 6.450 6.600 24,157 +0.05(+0.76%)
Nov 07, 2016 6.700 6.800 6.350 6.550 39,201 +0.20(+3.15%)
Nov 04, 2016 6.250 6.600 6.100 6.350 19,738 +0.10(+1.60%)
Nov 03, 2016 6.400 6.500 6.050 6.250 26,702 -0.15(-2.34%)
Nov 02, 2016 7.150 7.150 6.100 6.400 42,245 -0.75(-10.49%)
Nov 01, 2016 6.850 7.350 6.550 7.150 41,786 +0.45(+6.72%)
Oct 31, 2016 6.900 6.900 6.600 6.700 34,360 -0.17(-2.47%)
Oct 28, 2016 7.000 7.060 6.660 6.870 32,471 -0.19(-2.69%)
Oct 27, 2016 7.000 7.260 7.000 7.060 23,736 +0.16(+2.32%)
Oct 26, 2016 6.955 7.082 6.900 6.900 23,264 -0.18(-2.54%)
Oct 25, 2016 7.450 7.450 7.080 7.080 51,948 -0.31(-4.19%)
Oct 24, 2016 7.500 7.664 7.300 7.390 35,678 -0.01(-0.14%)
Oct 21, 2016 7.240 7.447 7.240 7.400 24,145 +0.09(+1.23%)
Oct 20, 2016 7.160 7.450 7.160 7.310 64,624 +0.20(+2.81%)
Oct 19, 2016 7.300 7.309 7.030 7.110 43,164 -0.23(-3.13%)
Oct 18, 2016 8.040 8.639 7.240 7.340 27,066 +0.12(+1.66%)
Oct 17, 2016 7.500 7.610 7.080 7.220 29,532 -0.07(-0.96%)
Oct 14, 2016 7.701 7.701 7.260 7.290 27,815 -0.18(-2.41%)
Oct 13, 2016 7.850 8.130 7.420 7.470 45,100 -0.50(-6.27%)
Oct 12, 2016 8.100 8.260 7.920 7.970 23,695 -0.20(-2.45%)
Oct 11, 2016 8.520 8.680 8.140 8.170 18,719 -0.33(-3.88%)
Oct 10, 2016 8.320 8.600 8.250 8.500 28,619 +0.28(+3.41%)
Oct 07, 2016 8.820 9.000 8.190 8.220 24,337 -0.49(-5.63%)
Oct 06, 2016 8.330 9.110 8.180 8.710 102,367 +0.38(+4.56%)
Oct 05, 2016 8.095 8.420 8.095 8.330 33,931 +0.16(+1.96%)
Oct 04, 2016 8.350 8.350 8.130 8.170 26,834 -0.10(-1.21%)
Oct 03, 2016 7.850 8.360 7.850 8.270 86,802 +0.39(+4.95%)
Sep 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
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.