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, 2017 4.800 4.900 4.550 4.900 30,791 +0.20(+4.26%)
Jan 30, 2017 4.650 4.750 4.650 4.700 14,083 -0.10(-2.08%)
Jan 27, 2017 4.995 5.000 4.800 4.800 14,633 -0.05(-1.03%)
Jan 26, 2017 4.900 4.900 4.750 4.850 19,196 -0.05(-1.02%)
Jan 25, 2017 4.850 4.940 4.775 4.900 11,346 +0.05(+1.03%)
Jan 24, 2017 4.834 4.950 4.750 4.850 11,897 +0.05(+1.04%)
Jan 23, 2017 4.900 4.945 4.550 4.800 45,823 -0.15(-3.03%)
Jan 20, 2017 5.000 5.000 4.800 4.950 54,056 -0.10(-1.98%)
Jan 19, 2017 5.450 5.450 4.800 5.050 64,837 -0.35(-6.48%)
Jan 18, 2017 5.450 5.550 4.912 5.400 25,805 +0.00(+0.00%)
Jan 17, 2017 5.550 5.603 4.800 5.400 154,506 -0.15(-2.70%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 12, 2017 5.650 5.740 5.300 5.450 126,513 -0.15(-2.68%)
Jan 11, 2017 5.950 5.950 5.525 5.600 43,443 -0.20(-3.45%)
Jan 10, 2017 6.100 6.100 5.700 5.800 83,877 -0.20(-3.33%)
Jan 09, 2017 6.100 6.150 6.000 6.000 46,334 -0.05(-0.83%)
Jan 06, 2017 6.400 6.400 6.000 6.050 59,694 -0.30(-4.72%)
Jan 05, 2017 6.450 6.530 6.250 6.350 31,734 +0.00(+0.00%)
Jan 04, 2017 6.600 6.650 6.250 6.350 14,248 -0.10(-1.55%)
Jan 03, 2017 7.000 7.100 6.200 6.450 19,664 -0.30(-4.44%)
Dec 30, 2016 6.750 6.750 6.750 0 -0.10(-1.46%)
Dec 29, 2016 6.925 7.050 6.750 6.850 22,457 +0.00(+0.00%)
Dec 28, 2016 7.000 7.000 6.600 6.850 26,416 -0.15(-2.14%)
Dec 27, 2016 6.875 7.000 6.832 7.000 23,766 +0.15(+2.19%)
Dec 23, 2016 6.850 6.850 6.850 0 +0.20(+3.01%)
Dec 22, 2016 6.950 6.950 6.625 6.650 21,367 -0.15(-2.21%)
Dec 21, 2016 7.100 7.200 6.800 6.800 44,300 +0.15(+2.26%)
Dec 20, 2016 6.500 6.700 6.400 6.650 25,729 +0.25(+3.91%)
Dec 19, 2016 6.302 6.450 6.205 6.400 31,379 +0.30(+4.92%)
Dec 16, 2016 6.150 6.250 6.050 6.100 46,040 +0.00(+0.00%)
Dec 15, 2016 6.175 6.200 6.050 6.100 25,307 +0.10(+1.67%)
Dec 14, 2016 6.250 6.250 5.950 6.000 40,364 -0.25(-4.00%)
Dec 13, 2016 6.400 6.500 6.100 6.250 13,998 -0.05(-0.79%)
Dec 12, 2016 6.600 6.700 6.300 6.300 23,148 -0.40(-5.97%)
Dec 09, 2016 6.750 7.100 6.550 6.700 15,633 -0.10(-1.47%)
Dec 08, 2016 6.450 6.900 6.350 6.800 21,430 +0.40(+6.25%)
Dec 07, 2016 6.300 6.650 6.050 6.400 39,626 +0.00(+0.00%)
Dec 06, 2016 6.300 6.450 6.000 6.400 25,903 +0.15(+2.40%)
Dec 05, 2016 6.250 6.400 6.050 6.250 33,510 +0.10(+1.63%)
Dec 02, 2016 6.150 6.221 5.250 6.150 45,689 -0.10(-1.60%)
Dec 01, 2016 6.550 7.000 6.250 6.250 19,225 -0.30(-4.58%)
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%)
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.