Skip to main content

Axsome Thera (NQ: AXSM )

78.99 -0.18 (-0.23%)
Streaming Delayed Price Updated: 2:54 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2023 79.53 80.05 78.40 79.59 475,324 -0.03(-0.04%)
Dec 28, 2023 83.66 84.24 79.15 79.62 502,391 -3.99(-4.77%)
Dec 27, 2023 79.53 83.80 79.14 83.61 1,245,672 +4.24(+5.34%)
Dec 26, 2023 77.75 79.47 77.51 79.37 516,190 +2.56(+3.33%)
Dec 22, 2023 74.28 78.40 73.24 76.81 1,244,695 +4.33(+5.98%)
Dec 21, 2023 71.08 73.14 70.97 72.48 431,509 +1.93(+2.74%)
Dec 20, 2023 73.51 73.51 70.22 70.55 468,938 -3.30(-4.47%)
Dec 19, 2023 73.88 75.00 72.57 73.85 428,753 +0.65(+0.89%)
Dec 18, 2023 72.44 74.00 71.03 73.20 374,165 +0.21(+0.29%)
Dec 15, 2023 73.64 74.39 71.80 72.99 732,250 -0.28(-0.38%)
Dec 14, 2023 76.05 76.05 71.50 73.27 884,727 -1.17(-1.57%)
Dec 13, 2023 71.74 74.52 70.45 74.44 739,899 +4.28(+6.10%)
Dec 12, 2023 70.00 70.77 69.00 70.16 410,632 +0.51(+0.73%)
Dec 11, 2023 70.00 70.17 67.84 69.65 405,133 -0.53(-0.76%)
Dec 08, 2023 70.97 72.78 69.40 70.18 1,358,196 -0.05(-0.07%)
Dec 07, 2023 69.93 72.65 67.88 70.23 625,400 +0.88(+1.27%)
Dec 06, 2023 68.99 71.25 67.92 69.35 546,158 +0.76(+1.11%)
Dec 05, 2023 67.46 69.31 67.16 68.59 417,562 +1.16(+1.72%)
Dec 04, 2023 68.00 68.28 66.71 67.43 603,297 -0.57(-0.84%)
Dec 01, 2023 67.48 68.39 66.76 68.00 455,762 +0.55(+0.82%)
Nov 30, 2023 67.15 68.10 66.21 67.45 641,910 +0.60(+0.90%)
Nov 29, 2023 66.15 67.73 65.87 66.85 922,801 +1.08(+1.64%)
Nov 28, 2023 66.33 67.20 64.67 65.77 740,728 -0.49(-0.74%)
Nov 27, 2023 62.61 66.30 61.14 66.26 863,216 +3.71(+5.93%)
Nov 24, 2023 60.35 62.83 60.28 62.55 313,274 +2.45(+4.08%)
Nov 22, 2023 59.40 60.69 59.09 60.10 342,309 +0.92(+1.55%)
Nov 21, 2023 59.19 60.25 58.61 59.18 517,941 -0.86(-1.43%)
Nov 20, 2023 60.10 60.36 59.02 60.04 519,993 +0.16(+0.27%)
Nov 17, 2023 60.11 60.12 56.66 59.88 716,417 +0.17(+0.28%)
Nov 16, 2023 60.00 60.49 58.52 59.71 690,990 -0.50(-0.83%)
Nov 15, 2023 62.75 64.84 60.08 60.21 586,259 -2.45(-3.91%)
Nov 14, 2023 61.01 63.27 60.08 62.66 654,061 +3.35(+5.65%)
Nov 13, 2023 57.30 59.54 55.02 59.31 630,927 +1.89(+3.29%)
Nov 10, 2023 59.62 59.83 56.56 57.42 1,146,873 -2.64(-4.40%)
Nov 09, 2023 61.22 62.30 59.65 60.06 937,869 -1.50(-2.44%)
Nov 08, 2023 62.99 63.70 61.17 61.56 562,525 -1.56(-2.47%)
Nov 07, 2023 61.76 65.26 61.76 63.12 809,421 +0.70(+1.12%)
Nov 06, 2023 62.10 68.65 61.08 62.42 1,626,641 -2.72(-4.18%)
Nov 03, 2023 66.39 67.49 64.69 65.14 1,072,077 +0.74(+1.15%)
Nov 02, 2023 65.35 66.24 64.37 64.40 559,412 -0.22(-0.34%)
Nov 01, 2023 61.99 64.86 61.48 64.62 650,014 +2.34(+3.76%)
Oct 31, 2023 60.03 62.29 58.60 62.28 468,902 +2.25(+3.75%)
Oct 30, 2023 62.55 63.09 59.70 60.03 858,229 -2.05(-3.30%)
Oct 27, 2023 63.83 63.83 61.33 62.08 595,408 -1.97(-3.08%)
Oct 26, 2023 63.84 65.68 63.71 64.05 568,054 +0.17(+0.27%)
Oct 25, 2023 63.31 64.98 62.25 63.88 577,065 +0.16(+0.25%)
Oct 24, 2023 63.24 64.60 62.62 63.72 643,024 +1.71(+2.76%)
Oct 23, 2023 64.05 64.05 61.92 62.01 794,614 -2.24(-3.49%)
Oct 20, 2023 64.50 64.87 63.80 64.25 547,826 +0.00(+0.00%)
Oct 19, 2023 64.88 65.76 63.78 64.25 556,910 -0.80(-1.23%)
Oct 18, 2023 65.74 65.96 64.65 65.05 502,686 -0.96(-1.45%)
Oct 17, 2023 66.35 67.95 65.86 66.01 379,583 -0.90(-1.35%)
Oct 16, 2023 66.45 67.06 64.09 66.91 856,944 +0.44(+0.66%)
Oct 13, 2023 66.23 67.43 65.65 66.47 559,232 -0.04(-0.06%)
Oct 12, 2023 70.29 70.36 66.15 66.51 599,613 -3.68(-5.24%)
Oct 11, 2023 70.48 71.21 68.62 70.19 424,744 -0.37(-0.52%)
Oct 10, 2023 70.39 71.23 69.79 70.56 439,252 +0.18(+0.26%)
Oct 09, 2023 68.60 70.40 67.79 70.38 465,100 +1.78(+2.59%)
Oct 06, 2023 66.35 69.99 66.26 68.60 677,029 +1.24(+1.84%)
Oct 05, 2023 64.33 67.53 64.33 67.36 640,851 +2.75(+4.26%)
Oct 04, 2023 63.41 65.00 63.26 64.61 953,234 +0.78(+1.22%)
Oct 03, 2023 66.59 66.97 63.66 63.83 815,107 -3.02(-4.52%)
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.