Skip to main content

Axsome Thera (NQ: AXSM )

79.80 +0.63 (+0.80%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 8.330 8.490 8.185 8.390 355,287 +0.06(+0.72%)
Jan 30, 2019 8.190 8.450 7.777 8.330 467,418 +0.18(+2.21%)
Jan 29, 2019 8.240 8.260 7.630 8.150 740,568 +0.01(+0.12%)
Jan 28, 2019 8.600 8.670 8.030 8.140 709,515 -0.46(-5.35%)
Jan 25, 2019 8.360 8.700 8.100 8.600 690,300 +0.26(+3.12%)
Jan 24, 2019 8.200 8.450 7.900 8.340 725,842 +0.02(+0.24%)
Jan 23, 2019 8.590 9.000 8.000 8.320 1,222,025 -0.20(-2.35%)
Jan 22, 2019 8.000 8.840 7.810 8.520 1,507,691 +0.36(+4.41%)
Jan 18, 2019 8.250 8.400 7.800 8.160 1,247,100 -0.16(-1.92%)
Jan 17, 2019 7.910 8.590 7.900 8.320 955,892 +0.26(+3.23%)
Jan 16, 2019 8.040 8.500 7.780 8.060 1,438,713 +0.12(+1.51%)
Jan 15, 2019 7.520 8.200 7.010 7.940 2,693,804 +0.34(+4.47%)
Jan 14, 2019 7.330 7.770 7.200 7.600 1,675,574 +0.24(+3.26%)
Jan 11, 2019 7.250 7.880 7.200 7.360 2,465,300 -0.05(-0.67%)
Jan 10, 2019 7.200 7.800 6.060 7.410 5,490,041 -0.14(-1.85%)
Jan 09, 2019 8.340 8.360 7.490 7.550 6,020,209 -1.33(-14.98%)
Jan 08, 2019 8.110 9.160 7.770 8.880 25,237,180 +2.01(+29.26%)
Jan 07, 2019 7.070 8.890 5.760 6.870 51,422,184 +4.24(+161.22%)
Jan 04, 2019 2.700 2.850 2.600 2.630 244,000 -0.02(-0.75%)
Jan 03, 2019 2.690 2.727 2.520 2.650 252,843 -0.03(-1.12%)
Jan 02, 2019 2.810 2.880 2.640 2.680 456,154 -0.14(-4.96%)
Dec 31, 2018 2.210 2.850 2.210 2.820 600,800 +0.64(+29.36%)
Dec 28, 2018 1.980 2.270 1.970 2.180 272,000 +0.18(+9.00%)
Dec 27, 2018 2.100 2.120 1.940 2.000 544,951 -0.05(-2.44%)
Dec 26, 2018 2.150 2.150 1.960 2.050 470,189 -0.10(-4.65%)
Dec 24, 2018 2.170 2.200 2.150 2.150 94,300 -0.05(-2.27%)
Dec 21, 2018 2.290 2.290 2.010 2.200 404,600 -0.06(-2.65%)
Dec 20, 2018 2.440 2.470 2.220 2.260 594,735 -0.20(-8.13%)
Dec 19, 2018 2.670 2.700 2.440 2.460 151,214 -0.18(-6.82%)
Dec 18, 2018 2.850 2.850 2.510 2.640 204,024 -0.13(-4.69%)
Dec 17, 2018 3.010 3.053 2.770 2.770 336,347 -0.24(-7.97%)
Dec 14, 2018 3.010 3.110 2.960 3.010 253,700 -0.06(-1.95%)
Dec 13, 2018 3.220 3.270 3.050 3.070 185,143 -0.16(-4.95%)
Dec 12, 2018 3.380 3.380 3.221 3.230 170,583 -0.23(-6.65%)
Dec 11, 2018 3.200 3.490 3.050 3.460 407,479 +0.07(+2.06%)
Dec 10, 2018 3.500 3.620 3.120 3.390 2,367,058 +0.44(+14.92%)
Dec 07, 2018 3.100 3.300 2.940 2.950 109,700 -0.14(-4.53%)
Dec 06, 2018 3.200 3.270 2.960 3.090 163,301 -0.11(-3.44%)
Dec 04, 2018 3.260 3.460 3.170 3.200 92,300 -0.06(-1.84%)
Dec 03, 2018 3.300 3.450 3.200 3.260 93,133 +0.00(+0.00%)
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%)
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.