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 (%)
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%)
Nov 01, 2016 6.850 7.350 6.550 7.150 41,786 +0.45(+6.72%)
Oct 31, 2016 6.900 6.900 6.600 6.700 34,360 -0.17(-2.47%)
Oct 28, 2016 7.000 7.060 6.660 6.870 32,471 -0.19(-2.69%)
Oct 27, 2016 7.000 7.260 7.000 7.060 23,736 +0.16(+2.32%)
Oct 26, 2016 6.955 7.082 6.900 6.900 23,264 -0.18(-2.54%)
Oct 25, 2016 7.450 7.450 7.080 7.080 51,948 -0.31(-4.19%)
Oct 24, 2016 7.500 7.664 7.300 7.390 35,678 -0.01(-0.14%)
Oct 21, 2016 7.240 7.447 7.240 7.400 24,145 +0.09(+1.23%)
Oct 20, 2016 7.160 7.450 7.160 7.310 64,624 +0.20(+2.81%)
Oct 19, 2016 7.300 7.309 7.030 7.110 43,164 -0.23(-3.13%)
Oct 18, 2016 8.040 8.639 7.240 7.340 27,066 +0.12(+1.66%)
Oct 17, 2016 7.500 7.610 7.080 7.220 29,532 -0.07(-0.96%)
Oct 14, 2016 7.701 7.701 7.260 7.290 27,815 -0.18(-2.41%)
Oct 13, 2016 7.850 8.130 7.420 7.470 45,100 -0.50(-6.27%)
Oct 12, 2016 8.100 8.260 7.920 7.970 23,695 -0.20(-2.45%)
Oct 11, 2016 8.520 8.680 8.140 8.170 18,719 -0.33(-3.88%)
Oct 10, 2016 8.320 8.600 8.250 8.500 28,619 +0.28(+3.41%)
Oct 07, 2016 8.820 9.000 8.190 8.220 24,337 -0.49(-5.63%)
Oct 06, 2016 8.330 9.110 8.180 8.710 102,367 +0.38(+4.56%)
Oct 05, 2016 8.095 8.420 8.095 8.330 33,931 +0.16(+1.96%)
Oct 04, 2016 8.350 8.350 8.130 8.170 26,834 -0.10(-1.21%)
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.