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

Axsome Thera (NQ: AXSM )

68.87 -0.84 (-1.20%)
Streaming Delayed Price Updated: 1:13 PM EDT, Apr 18, 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, 2018 2.450 2.450 2.450 0 +0.10(+4.26%)
Mar 28, 2018 2.500 2.540 2.350 2.350 215,186 -0.17(-6.93%)
Mar 27, 2018 2.550 2.738 2.500 2.525 232,116 -0.02(-0.98%)
Mar 26, 2018 2.650 2.700 2.550 2.550 295,439 -0.08(-2.86%)
Mar 23, 2018 2.650 2.690 2.560 2.625 173,721 -0.02(-0.94%)
Mar 22, 2018 2.700 2.750 2.600 2.650 89,510 -0.05(-1.85%)
Mar 21, 2018 2.650 2.750 2.600 2.700 157,378 +0.10(+3.85%)
Mar 20, 2018 2.650 2.700 2.600 2.600 88,262 -0.05(-1.89%)
Mar 19, 2018 2.700 2.750 2.600 2.650 126,292 -0.05(-1.85%)
Mar 16, 2018 2.650 2.700 2.550 2.700 324,408 +0.05(+1.89%)
Mar 15, 2018 2.850 2.850 2.600 2.650 176,512 -0.15(-5.36%)
Mar 14, 2018 2.900 2.950 2.800 2.800 157,426 -0.10(-3.45%)
Mar 13, 2018 2.850 2.950 2.750 2.900 246,742 +0.05(+1.75%)
Mar 12, 2018 2.800 2.900 2.750 2.850 495,882 +0.05(+1.79%)
Mar 09, 2018 2.800 2.800 2.700 2.800 166,766 +0.05(+1.82%)
Mar 08, 2018 2.750 2.850 2.700 2.750 72,858 -0.05(-1.79%)
Mar 07, 2018 2.650 2.850 2.650 2.800 374,625 +0.12(+4.67%)
Mar 06, 2018 2.700 2.800 2.650 2.675 165,101 -0.03(-0.93%)
Mar 05, 2018 2.700 2.727 2.650 2.700 165,410 +0.00(+0.00%)
Mar 02, 2018 2.500 2.700 2.500 2.700 125,843 +0.15(+5.88%)
Mar 01, 2018 2.500 2.590 2.500 2.550 143,397 +0.00(+0.00%)
Feb 28, 2018 2.600 2.600 2.500 2.550 215,718 -0.10(-3.77%)
Feb 27, 2018 2.650 2.700 2.600 2.650 152,713 -0.05(-1.85%)
Feb 26, 2018 2.950 2.950 2.600 2.700 397,950 +0.10(+3.85%)
Feb 23, 2018 2.550 2.650 2.550 2.600 133,381 +0.05(+1.96%)
Feb 22, 2018 2.600 2.650 2.510 2.550 114,340 -0.05(-1.92%)
Feb 21, 2018 2.650 2.700 2.600 2.600 209,813 -0.02(-0.95%)
Feb 20, 2018 2.700 2.750 2.600 2.625 145,052 -0.08(-2.78%)
Feb 16, 2018 2.700 2.700 2.700 0 +0.10(+3.85%)
Feb 15, 2018 2.550 2.600 2.550 2.600 89,858 +0.00(+0.00%)
Feb 14, 2018 2.600 2.650 2.550 2.600 199,445 -0.05(-1.89%)
Feb 13, 2018 2.550 2.650 2.550 2.650 143,601 +0.10(+3.92%)
Feb 12, 2018 2.550 2.700 2.500 2.550 112,927 +0.05(+2.00%)
Feb 09, 2018 2.600 2.600 2.450 2.500 183,569 -0.05(-1.96%)
Feb 08, 2018 2.650 2.575 2.550 123,707 -0.10(-3.77%)
Feb 07, 2018 2.600 2.750 2.600 2.650 239,637 +0.05(+1.92%)
Feb 06, 2018 2.600 2.700 2.500 2.600 280,868 -0.07(-2.80%)
Feb 05, 2018 2.750 2.750 2.625 2.675 284,035 -0.03(-0.93%)
Feb 02, 2018 2.800 2.825 2.650 2.700 289,074 -0.10(-3.57%)
Feb 01, 2018 2.750 2.900 2.710 2.800 166,013 +0.00(+0.00%)
Jan 31, 2018 2.850 2.890 2.700 2.800 298,842 +0.00(+0.00%)
Jan 30, 2018 2.850 2.875 2.650 2.800 500,425 -0.08(-2.61%)
Jan 29, 2018 3.050 3.084 2.800 2.875 834,409 -0.12(-4.17%)
Jan 26, 2018 3.050 3.150 3.000 3.000 233,304 -0.10(-3.23%)
Jan 25, 2018 3.150 3.150 3.050 3.100 231,716 -0.05(-1.59%)
Jan 24, 2018 3.000 3.150 2.950 3.150 272,614 +0.15(+5.00%)
Jan 23, 2018 3.150 3.150 2.900 3.000 348,187 -0.10(-3.23%)
Jan 22, 2018 2.900 3.250 2.900 3.100 585,481 +0.15(+5.08%)
Jan 19, 2018 2.950 3.000 2.840 2.950 312,960 +0.00(+0.00%)
Jan 18, 2018 3.000 3.000 2.818 2.950 177,979 +0.00(+0.00%)
Jan 17, 2018 2.900 3.000 2.750 2.950 1,045,645 +0.00(+0.00%)
Jan 16, 2018 3.300 3.300 2.900 2.950 945,628 -0.35(-10.61%)
Jan 12, 2018 3.300 3.300 3.300 0 -0.10(-2.94%)
Jan 11, 2018 3.450 3.490 3.250 3.400 791,353 -0.02(-0.73%)
Jan 10, 2018 3.400 3.500 3.200 3.425 1,569,818 -0.12(-3.52%)
Jan 09, 2018 4.350 4.390 3.200 3.550 4,141,900 -2.00(-36.04%)
Jan 08, 2018 5.600 5.760 5.400 5.550 297,501 -0.05(-0.89%)
Jan 05, 2018 5.450 5.650 5.450 5.600 389,707 +0.05(+0.90%)
Jan 04, 2018 5.400 5.550 5.200 5.550 488,499 +0.25(+4.72%)
Jan 03, 2018 5.450 5.572 5.200 5.300 655,192 -0.17(-3.20%)
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.