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

Axsome Thera (NQ: AXSM )

73.39 +2.29 (+3.22%)
Streaming Delayed Price Updated: 1:28 PM EDT, Apr 23, 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 (%)
Jun 30, 2016 7.560 7.820 7.330 7.540 27,097 +0.07(+0.94%)
Jun 29, 2016 7.640 7.920 7.240 7.470 21,224 -0.05(-0.66%)
Jun 28, 2016 7.810 8.040 7.289 7.520 57,709 -0.13(-1.70%)
Jun 27, 2016 7.380 7.840 7.100 7.650 62,577 +0.55(+7.75%)
Jun 24, 2016 6.755 7.390 6.755 7.100 1,004,595 -0.31(-4.12%)
Jun 23, 2016 6.950 7.620 6.553 7.405 79,719 +0.46(+6.55%)
Jun 22, 2016 6.750 7.000 6.390 6.950 57,721 +0.27(+4.04%)
Jun 21, 2016 6.150 6.900 6.081 6.680 41,225 +0.51(+8.27%)
Jun 20, 2016 6.530 6.600 6.065 6.170 56,214 -0.17(-2.68%)
Jun 17, 2016 6.810 7.100 6.180 6.340 123,135 -0.61(-8.78%)
Jun 16, 2016 6.520 6.950 6.130 6.950 40,129 +0.30(+4.51%)
Jun 15, 2016 6.250 7.230 6.250 6.650 68,473 +0.31(+4.89%)
Jun 14, 2016 7.060 7.320 6.250 6.340 73,158 -0.65(-9.30%)
Jun 13, 2016 8.190 8.335 6.060 6.990 81,094 -1.21(-14.76%)
Jun 10, 2016 8.177 8.490 7.800 8.200 21,528 +0.01(+0.12%)
Jun 09, 2016 8.190 8.437 7.835 8.190 22,358 -0.09(-1.09%)
Jun 08, 2016 8.000 8.660 7.850 8.280 27,157 +0.20(+2.48%)
Jun 07, 2016 7.650 8.100 7.530 8.080 55,291 +0.18(+2.28%)
Jun 06, 2016 7.650 8.000 7.650 7.900 39,718 +0.24(+3.13%)
Jun 03, 2016 7.470 7.980 7.470 7.660 34,835 +0.16(+2.13%)
Jun 02, 2016 7.690 8.400 7.250 7.500 45,828 -0.28(-3.60%)
Jun 01, 2016 7.840 7.920 7.580 7.780 33,690 -0.07(-0.89%)
May 31, 2016 7.985 8.210 7.275 7.850 90,606 -0.17(-2.12%)
May 27, 2016 8.810 8.020 8.020 8.020 78,400 -0.75(-8.55%)
May 26, 2016 8.900 8.900 8.300 8.770 32,755 -0.22(-2.45%)
May 25, 2016 9.650 9.750 8.310 8.990 61,241 -0.96(-9.65%)
May 24, 2016 10.30 10.40 9.730 9.950 59,418 -0.35(-3.40%)
May 23, 2016 10.38 10.85 9.795 10.30 48,767 +0.00(+0.00%)
May 20, 2016 10.13 10.50 9.815 10.30 8,392 +0.28(+2.79%)
May 19, 2016 10.37 11.00 9.760 10.02 31,041 +0.08(+0.80%)
May 18, 2016 10.27 10.44 9.590 9.940 6,773 -0.53(-5.06%)
May 17, 2016 10.38 11.00 10.38 10.47 10,319 +0.30(+2.95%)
May 16, 2016 10.68 10.68 10.00 10.17 8,616 -0.48(-4.51%)
May 13, 2016 11.31 11.50 10.65 10.65 18,573 -0.74(-6.50%)
May 12, 2016 11.05 11.39 11.01 11.39 9,676 +0.21(+1.88%)
May 11, 2016 11.15 11.52 10.94 11.18 11,453 +0.09(+0.81%)
May 10, 2016 11.54 11.54 10.73 11.09 21,990 +0.01(+0.09%)
May 09, 2016 11.34 11.68 10.99 11.08 53,803 -0.29(-2.55%)
May 06, 2016 11.08 11.59 10.77 11.37 15,584 +0.17(+1.52%)
May 05, 2016 11.01 11.56 10.40 11.20 14,370 +0.05(+0.45%)
May 04, 2016 11.48 11.75 10.33 11.15 19,085 +0.58(+5.49%)
May 03, 2016 11.55 11.75 10.40 10.57 14,382 -0.58(-5.20%)
May 02, 2016 11.95 11.95 11.13 11.15 22,133 -0.30(-2.62%)
Apr 29, 2016 12.20 12.50 11.10 11.45 12,298 -0.96(-7.74%)
Apr 28, 2016 12.44 12.45 12.03 12.41 9,489 -0.03(-0.24%)
Apr 27, 2016 10.68 12.69 10.59 12.44 14,589 +1.46(+13.30%)
Apr 26, 2016 9.900 10.98 9.900 10.98 14,888 +1.06(+10.69%)
Apr 25, 2016 10.00 10.37 9.700 9.920 13,208 -0.04(-0.40%)
Apr 22, 2016 9.930 10.33 9.630 9.960 14,316 -0.06(-0.60%)
Apr 21, 2016 9.820 10.19 9.600 10.02 16,259 +0.03(+0.30%)
Apr 20, 2016 10.12 10.40 9.700 9.990 18,983 -0.02(-0.20%)
Apr 19, 2016 10.07 10.42 9.750 10.01 12,852 -0.03(-0.30%)
Apr 18, 2016 9.850 10.48 9.850 10.04 7,446 +0.20(+2.03%)
Apr 15, 2016 10.19 10.78 9.680 9.840 23,562 -0.02(-0.20%)
Apr 14, 2016 9.620 10.04 9.420 9.860 12,466 +0.07(+0.72%)
Apr 13, 2016 9.650 10.22 9.110 9.790 25,400 +0.36(+3.82%)
Apr 12, 2016 9.420 10.18 8.834 9.430 24,544 +0.10(+1.07%)
Apr 11, 2016 10.34 10.80 9.300 9.330 16,426 -0.83(-8.17%)
Apr 08, 2016 9.700 10.68 9.470 10.16 12,516 +0.29(+2.94%)
Apr 07, 2016 9.740 10.14 9.630 9.870 14,587 +0.35(+3.68%)
Apr 06, 2016 9.350 9.980 8.900 9.520 19,029 +0.22(+2.37%)
Apr 05, 2016 8.950 9.350 8.570 9.300 9,316 +0.01(+0.11%)
Apr 04, 2016 9.240 9.980 8.840 9.290 39,934 +0.34(+3.80%)
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.