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

Axsome Thera (NQ: AXSM )

71.71 +0.19 (+0.27%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 26, 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 31, 2018 2.210 2.850 2.210 2.820 600,800 +0.64(+29.36%)
Dec 28, 2018 1.980 2.270 1.970 2.180 272,000 +0.18(+9.00%)
Dec 27, 2018 2.100 2.120 1.940 2.000 544,951 -0.05(-2.44%)
Dec 26, 2018 2.150 2.150 1.960 2.050 470,189 -0.10(-4.65%)
Dec 24, 2018 2.170 2.200 2.150 2.150 94,300 -0.05(-2.27%)
Dec 21, 2018 2.290 2.290 2.010 2.200 404,600 -0.06(-2.65%)
Dec 20, 2018 2.440 2.470 2.220 2.260 594,735 -0.20(-8.13%)
Dec 19, 2018 2.670 2.700 2.440 2.460 151,214 -0.18(-6.82%)
Dec 18, 2018 2.850 2.850 2.510 2.640 204,024 -0.13(-4.69%)
Dec 17, 2018 3.010 3.053 2.770 2.770 336,347 -0.24(-7.97%)
Dec 14, 2018 3.010 3.110 2.960 3.010 253,700 -0.06(-1.95%)
Dec 13, 2018 3.220 3.270 3.050 3.070 185,143 -0.16(-4.95%)
Dec 12, 2018 3.380 3.380 3.221 3.230 170,583 -0.23(-6.65%)
Dec 11, 2018 3.200 3.490 3.050 3.460 407,479 +0.07(+2.06%)
Dec 10, 2018 3.500 3.620 3.120 3.390 2,367,058 +0.44(+14.92%)
Dec 07, 2018 3.100 3.300 2.940 2.950 109,700 -0.14(-4.53%)
Dec 06, 2018 3.200 3.270 2.960 3.090 163,301 -0.11(-3.44%)
Dec 04, 2018 3.260 3.460 3.170 3.200 92,300 -0.06(-1.84%)
Dec 03, 2018 3.300 3.450 3.200 3.260 93,133 +0.00(+0.00%)
Nov 30, 2018 3.240 3.320 3.200 3.260 46,200 +0.02(+0.62%)
Nov 29, 2018 3.200 3.310 3.170 3.240 51,792 +0.06(+1.89%)
Nov 28, 2018 3.150 3.239 3.070 3.180 65,288 +0.05(+1.60%)
Nov 27, 2018 3.120 3.230 3.050 3.130 102,479 +0.00(+0.00%)
Nov 26, 2018 3.270 3.380 3.100 3.130 95,293 -0.12(-3.69%)
Nov 23, 2018 3.200 3.350 3.150 3.250 73,400 +0.03(+0.93%)
Nov 21, 2018 3.220 3.220 3.220 0 +0.12(+3.87%)
Nov 20, 2018 3.070 3.130 2.930 3.100 169,638 +0.02(+0.65%)
Nov 19, 2018 2.850 3.090 2.750 3.080 176,936 +0.26(+9.22%)
Nov 16, 2018 3.000 3.220 2.750 2.820 277,300 -0.15(-5.05%)
Nov 15, 2018 2.810 3.099 2.740 2.970 286,514 +0.15(+5.32%)
Nov 14, 2018 2.900 3.325 2.800 2.820 398,106 -0.08(-2.76%)
Nov 13, 2018 3.300 3.324 2.880 2.900 418,172 -0.40(-12.12%)
Nov 12, 2018 3.830 3.852 3.160 3.300 458,002 -0.57(-14.73%)
Nov 09, 2018 3.860 3.940 3.730 3.870 448,100 -0.05(-1.28%)
Nov 08, 2018 3.950 3.990 3.818 3.920 113,493 +0.00(+0.00%)
Nov 07, 2018 3.880 3.930 3.814 3.920 169,574 +0.05(+1.29%)
Nov 06, 2018 3.890 3.981 3.710 3.870 153,320 +0.00(+0.00%)
Nov 05, 2018 4.020 4.080 3.870 3.870 122,352 -0.15(-3.73%)
Nov 02, 2018 3.920 4.070 3.820 4.020 203,700 +0.10(+2.55%)
Nov 01, 2018 3.890 3.980 3.840 3.920 140,208 +0.05(+1.29%)
Oct 31, 2018 3.900 3.960 3.810 3.870 272,127 -0.04(-1.02%)
Oct 30, 2018 3.865 3.920 3.791 3.910 123,472 +0.05(+1.30%)
Oct 29, 2018 3.960 3.970 3.800 3.860 140,802 -0.10(-2.53%)
Oct 26, 2018 3.870 3.970 3.670 3.960 264,800 +0.03(+0.76%)
Oct 25, 2018 3.900 3.980 3.760 3.930 178,679 +0.10(+2.61%)
Oct 24, 2018 3.970 4.040 3.750 3.830 215,187 -0.13(-3.28%)
Oct 23, 2018 3.870 4.060 3.821 3.960 379,248 +0.02(+0.51%)
Oct 22, 2018 4.200 4.270 3.760 3.940 281,436 -0.21(-5.06%)
Oct 19, 2018 4.070 4.350 3.690 4.150 744,400 +0.05(+1.22%)
Oct 18, 2018 4.000 4.300 3.940 4.100 766,439 +0.18(+4.59%)
Oct 17, 2018 3.640 4.100 3.460 3.920 1,565,730 +0.40(+11.36%)
Oct 16, 2018 3.350 3.640 3.241 3.520 431,415 +0.17(+5.07%)
Oct 15, 2018 3.140 3.380 3.140 3.350 221,053 +0.19(+6.01%)
Oct 12, 2018 3.300 3.450 3.090 3.160 165,600 -0.10(-3.07%)
Oct 11, 2018 3.120 3.290 3.050 3.260 182,040 +0.15(+4.82%)
Oct 10, 2018 3.220 3.249 3.030 3.110 178,349 -0.09(-2.81%)
Oct 09, 2018 3.370 3.463 3.150 3.200 278,277 -0.20(-5.88%)
Oct 08, 2018 3.680 3.680 3.320 3.400 304,433 -0.24(-6.59%)
Oct 05, 2018 3.460 3.850 3.400 3.640 538,100 +0.12(+3.41%)
Oct 04, 2018 3.740 3.950 3.450 3.520 614,528 -0.19(-5.12%)
Oct 03, 2018 3.410 3.750 3.410 3.710 415,768 +0.32(+9.44%)
Oct 02, 2018 3.640 3.700 3.340 3.390 229,776 -0.23(-6.35%)
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.