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

Axsome Thera (NQ: AXSM )

90.07 -0.63 (-0.69%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 8, 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 (%)
Sep 28, 2018 3.200 3.540 3.200 3.450 294,800 +0.08(+2.22%)
Sep 27, 2018 3.350 3.450 3.260 3.375 113,577 +0.08(+2.27%)
Sep 26, 2018 3.400 3.400 3.200 3.300 103,005 -0.10(-2.94%)
Sep 25, 2018 3.450 3.450 3.150 3.400 161,252 +0.10(+3.03%)
Sep 24, 2018 3.250 3.450 3.200 3.300 182,600 +0.05(+1.54%)
Sep 21, 2018 3.300 3.385 3.200 3.250 139,700 +0.00(+0.00%)
Sep 20, 2018 3.200 3.350 3.200 3.250 92,399 +0.10(+3.17%)
Sep 19, 2018 3.350 3.350 3.150 3.150 57,703 -0.15(-4.55%)
Sep 18, 2018 3.350 3.350 3.150 3.300 78,417 +0.00(+0.00%)
Sep 17, 2018 3.150 3.300 3.100 3.300 89,559 +0.20(+6.45%)
Sep 14, 2018 3.100 3.200 3.050 3.100 56,700 +0.00(+0.00%)
Sep 13, 2018 3.250 3.250 3.100 3.100 80,112 -0.15(-4.62%)
Sep 12, 2018 3.350 3.350 3.200 3.250 37,317 -0.05(-1.52%)
Sep 11, 2018 3.100 3.400 3.090 3.300 103,666 +0.15(+4.76%)
Sep 10, 2018 3.350 3.350 3.050 3.150 182,316 -0.20(-5.97%)
Sep 07, 2018 3.400 3.450 3.350 3.350 88,400 -0.05(-1.47%)
Sep 06, 2018 3.500 3.500 3.350 3.400 89,522 +0.00(+0.00%)
Sep 05, 2018 3.500 3.500 3.350 3.400 84,824 -0.15(-4.23%)
Sep 04, 2018 3.500 3.550 3.300 3.550 296,165 +0.10(+2.90%)
Aug 31, 2018 3.450 3.450 3.450 0 +0.00(+0.00%)
Aug 30, 2018 3.400 3.500 3.300 3.450 378,520 +0.15(+4.55%)
Aug 29, 2018 3.100 3.390 3.050 3.300 316,314 +0.30(+10.00%)
Aug 28, 2018 2.550 3.000 2.500 3.000 211,918 +0.48(+18.81%)
Aug 27, 2018 2.600 2.600 2.500 2.525 34,551 -0.05(-1.94%)
Aug 24, 2018 2.600 2.600 2.550 2.575 66,900 -0.02(-0.96%)
Aug 23, 2018 2.550 2.600 2.450 2.600 78,813 +0.10(+4.00%)
Aug 22, 2018 2.300 2.550 2.300 2.500 240,084 +0.20(+8.70%)
Aug 21, 2018 2.350 2.375 2.300 2.300 46,099 +0.00(+0.00%)
Aug 20, 2018 2.450 2.450 2.300 2.300 105,562 -0.15(-6.12%)
Aug 17, 2018 2.350 2.450 2.300 2.450 94,600 +0.15(+6.52%)
Aug 16, 2018 2.300 2.350 2.300 2.300 31,662 +0.00(+0.00%)
Aug 15, 2018 2.400 2.400 2.300 2.300 133,732 -0.10(-4.17%)
Aug 14, 2018 2.450 2.450 2.350 2.400 34,327 +0.00(+0.00%)
Aug 13, 2018 2.400 2.450 2.400 2.400 64,738 -0.05(-2.04%)
Aug 10, 2018 2.550 2.600 2.400 2.450 111,000 -0.12(-4.85%)
Aug 09, 2018 2.500 2.600 2.500 2.575 73,638 +0.38(+17.05%)
Aug 08, 2018 2.450 2.600 2.450 2.200 97,393 -0.42(-16.19%)
Aug 07, 2018 2.550 2.650 2.450 2.625 186,323 +0.08(+2.94%)
Aug 06, 2018 2.600 2.600 2.550 2.550 79,871 -0.03(-0.97%)
Aug 03, 2018 2.550 2.650 2.550 2.575 32,500 -0.02(-0.96%)
Aug 02, 2018 2.600 2.650 2.550 2.600 247,083 -0.02(-0.95%)
Aug 01, 2018 2.600 2.650 2.600 2.625 177,707 +0.00(+0.00%)
Jul 31, 2018 2.650 2.650 2.550 2.625 161,051 +0.02(+0.96%)
Jul 30, 2018 2.600 2.677 2.550 2.600 346,422 +0.00(+0.00%)
Jul 27, 2018 2.650 2.695 2.550 2.600 156,400 -0.05(-1.89%)
Jul 26, 2018 2.850 2.875 2.600 2.650 311,828 -0.25(-8.62%)
Jul 25, 2018 3.000 3.050 2.760 2.900 174,996 -0.10(-3.33%)
Jul 24, 2018 3.100 3.105 3.000 3.000 339,568 -0.10(-3.23%)
Jul 23, 2018 3.200 3.200 3.090 3.100 90,848 -0.05(-1.59%)
Jul 20, 2018 3.100 3.200 3.100 3.150 91,479 +0.05(+1.61%)
Jul 19, 2018 3.100 3.250 3.100 3.100 78,654 -0.05(-1.59%)
Jul 18, 2018 3.150 3.200 3.110 3.150 41,895 +0.00(+0.00%)
Jul 17, 2018 3.100 3.200 3.100 3.150 96,558 +0.05(+1.61%)
Jul 16, 2018 3.150 3.200 3.050 3.100 45,323 -0.05(-1.59%)
Jul 13, 2018 3.050 3.150 3.050 3.150 53,501 +0.05(+1.61%)
Jul 12, 2018 3.110 3.150 3.050 3.100 169,535 +0.00(+0.00%)
Jul 11, 2018 3.150 3.200 3.100 3.100 47,271 -0.02(-0.80%)
Jul 10, 2018 3.150 3.225 3.100 3.125 86,210 -0.02(-0.79%)
Jul 09, 2018 3.200 3.225 3.100 3.150 61,094 -0.05(-1.56%)
Jul 06, 2018 3.250 3.300 3.170 3.200 75,477 -0.05(-1.54%)
Jul 05, 2018 3.250 3.300 3.200 3.250 75,969 +0.00(+0.00%)
Jul 03, 2018 3.250 3.250 3.250 0 +0.10(+3.17%)
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.