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 30, 2016 7.740 7.960 7.690 7.880 34,162 +0.19(+2.47%)
Sep 29, 2016 7.759 7.900 7.620 7.690 47,494 -0.21(-2.66%)
Sep 28, 2016 7.650 7.975 7.640 7.900 45,603 +0.23(+3.00%)
Sep 27, 2016 7.900 7.900 7.370 7.670 48,724 +0.10(+1.32%)
Sep 26, 2016 7.720 7.730 7.470 7.570 14,483 -0.04(-0.53%)
Sep 23, 2016 7.660 7.740 7.122 7.610 13,146 -0.18(-2.31%)
Sep 22, 2016 7.870 7.950 7.640 7.790 52,365 +0.06(+0.78%)
Sep 21, 2016 7.600 7.900 7.590 7.730 59,789 +0.04(+0.52%)
Sep 20, 2016 7.500 8.000 7.480 7.690 112,994 +0.20(+2.67%)
Sep 19, 2016 7.370 7.540 7.334 7.490 23,127 +0.14(+1.90%)
Sep 16, 2016 7.400 7.430 7.250 7.350 41,867 +0.01(+0.14%)
Sep 15, 2016 7.190 7.450 7.190 7.340 19,539 +0.12(+1.66%)
Sep 14, 2016 7.130 7.370 7.130 7.220 20,668 +0.09(+1.26%)
Sep 13, 2016 7.400 7.400 7.130 7.130 24,699 -0.29(-3.91%)
Sep 12, 2016 7.500 7.700 7.175 7.420 27,448 +0.15(+2.06%)
Sep 09, 2016 7.490 7.590 7.080 7.270 36,890 -0.31(-4.09%)
Sep 08, 2016 7.510 7.700 7.350 7.580 11,399 +0.09(+1.20%)
Sep 07, 2016 7.180 7.740 7.180 7.490 37,080 +0.25(+3.45%)
Sep 06, 2016 7.260 7.270 7.050 7.240 29,445 -0.03(-0.41%)
Sep 02, 2016 7.330 7.270 7.270 7.270 31,700 +0.02(+0.28%)
Sep 01, 2016 7.250 7.290 6.901 7.250 17,791 +0.01(+0.14%)
Aug 31, 2016 7.120 7.370 7.120 7.240 18,302 +0.09(+1.26%)
Aug 30, 2016 7.410 7.410 7.150 7.150 10,752 -0.20(-2.72%)
Aug 29, 2016 7.320 7.450 7.170 7.350 15,626 +0.04(+0.55%)
Aug 26, 2016 7.400 7.540 7.310 7.310 6,328 -0.13(-1.75%)
Aug 25, 2016 7.300 7.510 7.300 7.440 10,680 +0.07(+0.95%)
Aug 24, 2016 7.510 7.600 7.130 7.370 35,292 -0.14(-1.86%)
Aug 23, 2016 7.600 7.700 7.480 7.510 32,898 -0.07(-0.92%)
Aug 22, 2016 7.540 7.600 7.450 7.580 20,970 +0.04(+0.53%)
Aug 19, 2016 7.430 7.629 7.370 7.540 36,500 +0.12(+1.62%)
Aug 18, 2016 7.350 7.500 7.350 7.420 14,412 +0.13(+1.78%)
Aug 17, 2016 7.399 7.450 7.210 7.290 20,127 -0.03(-0.41%)
Aug 16, 2016 7.020 7.460 7.020 7.320 27,505 +0.31(+4.42%)
Aug 15, 2016 7.550 7.550 6.950 7.010 61,779 -0.43(-5.78%)
Aug 12, 2016 7.275 7.550 7.240 7.440 10,371 +0.20(+2.76%)
Aug 11, 2016 7.590 7.630 7.120 7.240 35,092 -0.35(-4.61%)
Aug 10, 2016 7.580 7.640 7.570 7.590 9,467 -0.02(-0.26%)
Aug 09, 2016 7.550 7.660 7.550 7.610 11,153 -0.09(-1.17%)
Aug 08, 2016 7.650 7.750 7.630 7.700 15,258 +0.01(+0.13%)
Aug 05, 2016 7.390 7.740 7.300 7.690 18,424 +0.33(+4.48%)
Aug 04, 2016 7.570 7.740 7.310 7.360 18,138 -0.37(-4.79%)
Aug 03, 2016 7.570 7.750 7.330 7.730 30,549 +0.10(+1.31%)
Aug 02, 2016 7.720 7.760 7.630 7.630 9,850 -0.16(-2.05%)
Aug 01, 2016 7.650 7.930 7.650 7.790 31,773 -0.03(-0.38%)
Jul 29, 2016 7.950 7.970 7.770 7.820 31,837 -0.14(-1.76%)
Jul 28, 2016 8.000 8.000 7.850 7.960 23,871 -0.02(-0.25%)
Jul 27, 2016 7.720 8.000 7.630 7.980 37,702 +0.19(+2.44%)
Jul 26, 2016 7.710 7.800 7.521 7.790 12,677 -0.03(-0.38%)
Jul 25, 2016 7.670 7.900 7.590 7.820 13,028 +0.06(+0.77%)
Jul 22, 2016 7.990 7.990 7.670 7.760 20,754 -0.18(-2.27%)
Jul 21, 2016 8.130 8.200 7.870 7.940 21,824 -0.12(-1.49%)
Jul 20, 2016 7.780 8.130 7.753 8.060 41,136 +0.19(+2.41%)
Jul 19, 2016 8.130 8.245 7.560 7.870 25,862 -0.20(-2.48%)
Jul 18, 2016 7.930 8.330 7.930 8.070 16,524 +0.02(+0.25%)
Jul 15, 2016 7.890 8.174 7.830 8.050 22,365 +0.34(+4.41%)
Jul 14, 2016 8.174 8.174 7.590 7.710 28,400 -0.16(-2.03%)
Jul 13, 2016 8.180 8.190 7.690 7.870 22,273 -0.31(-3.79%)
Jul 12, 2016 8.050 8.346 8.050 8.180 46,105 +0.33(+4.20%)
Jul 11, 2016 7.740 7.930 7.650 7.850 33,891 +0.18(+2.35%)
Jul 08, 2016 7.410 7.780 7.300 7.670 30,159 +0.34(+4.64%)
Jul 07, 2016 7.320 7.480 6.935 7.330 31,725 +0.15(+2.09%)
Jul 05, 2016 7.510 7.565 7.000 7.180 28,611 -0.29(-3.88%)
Jul 01, 2016 7.490 7.470 7.470 7.470 21,100 -0.07(-0.93%)
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%)
Apr 01, 2016 8.600 9.300 7.930 8.950 18,429 +0.35(+4.07%)
Mar 31, 2016 9.150 9.150 7.173 8.600 52,764 -0.10(-1.15%)
Mar 30, 2016 7.840 8.750 6.935 8.700 38,934 +0.85(+10.83%)
Mar 29, 2016 8.210 8.750 7.520 7.850 20,408 -0.30(-3.68%)
Mar 28, 2016 8.490 8.790 8.010 8.150 7,740 -0.35(-4.12%)
Mar 24, 2016 8.940 8.500 8.500 8.500 30,800 -0.56(-6.18%)
Mar 23, 2016 8.780 9.120 8.450 9.060 22,864 +0.20(+2.26%)
Mar 22, 2016 8.680 9.310 8.310 8.860 27,030 +0.16(+1.84%)
Mar 21, 2016 8.460 9.000 8.460 8.700 16,292 +0.16(+1.87%)
Mar 18, 2016 9.170 10.00 8.315 8.540 233,514 -0.43(-4.79%)
Mar 17, 2016 10.74 10.78 8.020 8.970 34,883 -1.78(-16.56%)
Mar 16, 2016 10.26 10.99 10.26 10.75 120,217 +0.55(+5.39%)
Mar 15, 2016 9.560 12.09 9.000 10.20 69,197 +0.55(+5.70%)
Mar 14, 2016 7.500 9.750 7.040 9.650 37,821 +2.51(+35.15%)
Mar 11, 2016 7.280 7.410 7.100 7.140 16,341 +0.17(+2.44%)
Mar 10, 2016 7.100 7.140 6.960 6.970 7,824 -0.05(-0.71%)
Mar 09, 2016 7.050 7.470 6.950 7.020 11,433 +0.04(+0.57%)
Mar 08, 2016 7.110 7.360 6.825 6.980 14,735 -0.27(-3.72%)
Mar 07, 2016 7.310 7.830 6.750 7.250 44,810 +0.15(+2.11%)
Mar 04, 2016 8.230 8.328 6.550 7.100 40,464 -1.20(-14.46%)
Mar 03, 2016 8.290 8.370 7.620 8.300 16,159 -0.14(-1.66%)
Mar 02, 2016 8.200 8.440 8.010 8.440 4,228 +0.26(+3.18%)
Mar 01, 2016 8.030 8.240 7.650 8.180 16,274 +0.41(+5.28%)
Feb 29, 2016 8.420 8.500 7.770 7.770 17,894 -0.63(-7.50%)
Feb 26, 2016 7.870 8.600 7.770 8.400 16,563 +0.51(+6.46%)
Feb 25, 2016 8.360 8.360 7.220 7.890 54,119 -0.49(-5.85%)
Feb 24, 2016 8.620 8.620 8.000 8.380 15,776 -0.27(-3.12%)
Feb 23, 2016 8.550 8.710 7.770 8.650 14,260 +0.00(+0.00%)
Feb 22, 2016 8.150 8.750 7.420 8.650 41,387 +0.00(+0.00%)
Feb 19, 2016 8.260 8.650 7.359 8.650 11,688 +0.26(+3.10%)
Feb 18, 2016 8.320 8.700 7.770 8.390 12,457 +0.18(+2.19%)
Feb 17, 2016 8.500 8.500 7.620 8.210 26,355 -0.04(-0.48%)
Feb 16, 2016 8.160 8.499 8.160 8.250 8,175 +0.25(+3.12%)
Feb 12, 2016 8.340 8.000 8.000 8.000 2,000 +1.15(+16.79%)
Feb 11, 2016 7.600 8.290 6.790 6.850 7,182 -0.09(-1.30%)
Feb 10, 2016 6.180 7.000 5.800 6.940 8,560 +0.64(+10.16%)
Feb 09, 2016 5.510 7.800 5.500 6.300 9,057 +0.93(+17.32%)
Feb 08, 2016 7.250 7.250 5.370 5.370 27,336 -1.84(-25.52%)
Feb 05, 2016 7.290 7.580 7.210 7.210 10,300 -0.16(-2.17%)
Feb 04, 2016 7.229 7.800 7.010 7.370 12,490 +0.05(+0.68%)
Feb 03, 2016 7.200 7.400 6.750 7.320 21,190 -0.01(-0.17%)
Feb 02, 2016 7.850 8.150 6.680 7.332 27,482 -0.38(-4.90%)
Feb 01, 2016 7.850 8.098 7.220 7.710 42,444 -0.12(-1.53%)
Jan 29, 2016 9.020 9.800 7.801 7.830 25,772 -1.20(-13.29%)
Jan 28, 2016 9.750 10.17 8.820 9.030 15,522 -0.54(-5.64%)
Jan 27, 2016 11.62 12.69 9.260 9.570 51,917 -2.02(-17.43%)
Jan 26, 2016 11.49 13.10 10.30 11.59 32,600 +0.24(+2.11%)
Jan 25, 2016 12.48 12.48 10.91 11.35 56,053 -1.12(-8.98%)
Jan 22, 2016 12.25 13.04 12.11 12.47 24,190 +0.22(+1.80%)
Jan 21, 2016 12.21 12.25 11.54 12.25 12,719 +0.09(+0.74%)
Jan 20, 2016 12.59 12.59 11.02 12.16 31,866 -0.19(-1.54%)
Jan 19, 2016 13.71 13.71 11.19 12.35 44,795 -0.65(-5.00%)
Jan 15, 2016 10.62 13.00 13.00 13.00 43,300 +2.38(+22.41%)
Jan 14, 2016 10.35 10.62 9.800 10.62 30,783 +0.40(+3.91%)
Jan 13, 2016 12.01 12.01 9.700 10.22 55,257 -1.67(-14.05%)
Jan 12, 2016 12.01 12.87 11.39 11.89 33,494 -0.08(-0.67%)
Jan 11, 2016 12.16 12.48 11.35 11.97 28,968 +0.11(+0.93%)
Jan 08, 2016 12.57 12.75 11.82 11.86 18,138 -0.59(-4.74%)
Jan 07, 2016 14.07 14.45 12.11 12.45 62,058 -2.02(-13.96%)
Jan 06, 2016 14.71 14.76 13.90 14.47 48,434 -0.51(-3.40%)
Jan 05, 2016 12.27 15.74 12.21 14.98 161,722 +2.79(+22.89%)
Jan 04, 2016 9.540 12.19 9.500 12.19 54,476 +2.92(+31.50%)
Dec 31, 2015 9.150 9.270 9.270 9.270 75,800 +0.07(+0.76%)
Dec 30, 2015 9.140 9.200 8.635 9.200 80,233 -0.01(-0.11%)
Dec 29, 2015 9.000 9.210 8.250 9.210 113,718 +0.49(+5.62%)
Dec 28, 2015 8.339 8.970 8.250 8.720 34,319 +0.05(+0.58%)
Dec 24, 2015 8.750 8.670 8.670 8.670 12,200 -0.30(-3.34%)
Dec 23, 2015 9.150 9.150 8.750 8.970 17,848 -0.18(-1.97%)
Dec 22, 2015 8.750 9.150 8.400 9.150 27,802 +0.10(+1.11%)
Dec 21, 2015 9.050 9.050 8.730 9.050 33,094 -0.06(-0.66%)
Dec 18, 2015 8.310 9.210 8.300 9.110 62,658 +0.61(+7.18%)
Dec 17, 2015 8.400 8.600 8.300 8.500 9,945 +0.22(+2.62%)
Dec 16, 2015 8.350 8.640 8.000 8.283 37,113 -0.07(-0.80%)
Dec 15, 2015 8.270 8.450 8.070 8.350 15,130 +0.10(+1.21%)
Dec 14, 2015 8.330 8.650 8.000 8.250 26,789 -0.20(-2.37%)
Dec 11, 2015 8.640 8.900 8.180 8.450 75,241 -0.13(-1.52%)
Dec 10, 2015 8.790 8.790 8.324 8.580 67,071 -0.09(-1.04%)
Dec 09, 2015 8.605 8.860 8.510 8.670 50,522 -0.02(-0.23%)
Dec 08, 2015 8.800 8.800 8.330 8.690 35,546 +0.14(+1.64%)
Dec 07, 2015 8.520 8.810 8.300 8.550 127,282 -0.05(-0.58%)
Dec 04, 2015 8.260 8.740 8.260 8.600 109,104 +0.00(+0.00%)
Dec 03, 2015 8.940 9.020 8.600 8.600 119,212 -0.19(-2.16%)
Dec 02, 2015 8.950 9.060 8.000 8.790 136,416 +0.06(+0.69%)
Dec 01, 2015 8.810 9.240 8.610 8.730 75,142 -0.10(-1.13%)
Nov 30, 2015 8.800 9.300 8.685 8.830 37,676 -0.36(-3.92%)
Nov 27, 2015 8.900 9.410 8.660 9.190 4,318 +0.37(+4.20%)
Nov 25, 2015 9.200 8.820 8.820 8.820 135,600 -0.38(-4.13%)
Nov 24, 2015 9.200 9.200 9.020 9.200 7,571 +0.14(+1.55%)
Nov 23, 2015 9.070 9.200 9.054 9.060 13,853 -0.01(-0.11%)
Nov 20, 2015 8.540 9.090 8.430 9.070 30,810 +0.33(+3.78%)
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.