Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Axsome Thera (NQ: AXSM )

71.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 22, 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 (%)
Mar 29, 2019 14.24 14.54 13.67 14.23 1,933,100 +0.05(+0.35%)
Mar 28, 2019 14.63 14.94 13.60 14.18 1,541,884 -0.43(-2.94%)
Mar 27, 2019 16.17 16.80 14.26 14.61 4,294,040 +0.27(+1.88%)
Mar 26, 2019 16.48 16.50 14.10 14.34 2,109,878 -2.00(-12.24%)
Mar 25, 2019 14.10 16.38 13.99 16.34 4,610,557 +3.34(+25.69%)
Mar 22, 2019 13.35 13.47 12.51 13.00 1,119,700 -0.24(-1.81%)
Mar 21, 2019 11.87 14.06 11.75 13.24 1,943,710 +1.23(+10.24%)
Mar 20, 2019 13.00 13.34 11.69 12.01 1,326,489 -0.94(-7.26%)
Mar 19, 2019 11.57 14.24 11.48 12.95 3,588,311 +1.48(+12.90%)
Mar 18, 2019 10.95 11.50 10.90 11.47 1,204,758 +0.57(+5.23%)
Mar 15, 2019 10.89 11.00 10.63 10.90 1,256,200 +0.19(+1.77%)
Mar 14, 2019 10.12 10.89 9.660 10.71 1,297,699 +0.29(+2.78%)
Mar 13, 2019 10.18 10.67 10.00 10.42 841,789 +0.26(+2.56%)
Mar 12, 2019 9.860 10.24 9.630 10.16 906,790 +0.33(+3.36%)
Mar 11, 2019 9.670 9.850 9.360 9.830 685,231 +0.20(+2.08%)
Mar 08, 2019 8.860 9.710 8.860 9.630 791,400 +0.59(+6.53%)
Mar 07, 2019 9.030 9.740 8.930 9.040 1,306,143 +0.18(+2.03%)
Mar 06, 2019 8.520 9.020 8.250 8.860 1,549,373 +0.40(+4.73%)
Mar 05, 2019 8.150 8.710 8.110 8.460 879,332 +0.36(+4.44%)
Mar 04, 2019 7.970 8.120 7.695 8.100 576,692 +0.16(+2.02%)
Mar 01, 2019 7.970 8.180 7.640 7.940 807,800 -0.02(-0.25%)
Feb 28, 2019 8.610 8.740 7.820 7.960 792,569 -0.63(-7.33%)
Feb 27, 2019 9.150 9.347 8.570 8.590 767,194 -0.59(-6.43%)
Feb 26, 2019 9.230 9.460 9.130 9.180 456,610 -0.05(-0.54%)
Feb 25, 2019 9.210 9.443 9.040 9.230 434,770 +0.22(+2.44%)
Feb 22, 2019 8.470 9.270 8.370 9.010 956,600 +0.53(+6.25%)
Feb 21, 2019 8.770 8.860 8.420 8.480 337,406 -0.30(-3.42%)
Feb 20, 2019 8.600 9.000 8.550 8.780 503,358 +0.19(+2.21%)
Feb 19, 2019 9.290 9.360 8.260 8.590 535,700 -0.74(-7.93%)
Feb 15, 2019 9.210 9.900 9.210 9.330 469,800 +0.16(+1.74%)
Feb 14, 2019 9.100 9.330 9.100 9.170 293,089 +0.03(+0.33%)
Feb 13, 2019 9.180 9.460 8.950 9.140 484,827 -0.02(-0.22%)
Feb 12, 2019 9.250 9.406 8.960 9.160 285,703 -0.08(-0.87%)
Feb 11, 2019 8.960 9.490 8.735 9.240 523,298 +0.32(+3.59%)
Feb 08, 2019 9.190 9.500 8.710 8.920 679,700 -0.44(-4.70%)
Feb 07, 2019 9.510 9.580 8.700 9.360 978,999 -0.23(-2.40%)
Feb 06, 2019 10.27 10.80 9.250 9.590 2,356,168 -0.55(-5.42%)
Feb 05, 2019 10.05 10.25 9.750 10.14 1,354,130 +0.16(+1.60%)
Feb 04, 2019 9.300 10.09 9.010 9.980 1,640,731 +0.76(+8.24%)
Feb 01, 2019 8.420 9.500 8.305 9.220 1,856,800 +0.83(+9.89%)
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%)
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.