Skip to main content

Axsome Thera (NQ: AXSM )

56.82 +0.60 (+1.07%)
Streaming Delayed Price Updated: 1:00 PM EST, Nov 25, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 33.92 34.64 32.62 34.54 709,346 +0.20(+0.58%)
Nov 29, 2021 37.24 37.40 34.19 34.34 821,351 -2.58(-6.99%)
Nov 26, 2021 37.00 38.10 36.42 36.92 314,324 -1.01(-2.66%)
Nov 24, 2021 36.46 38.44 35.44 37.93 444,115 +1.34(+3.66%)
Nov 23, 2021 37.25 37.50 35.61 36.59 515,971 -0.94(-2.50%)
Nov 22, 2021 37.48 37.86 34.82 37.53 842,678 +1.73(+4.83%)
Nov 19, 2021 36.29 39.00 35.17 35.80 1,027,130 +0.21(+0.59%)
Nov 18, 2021 34.50 35.87 33.21 35.59 779,850 +1.04(+3.01%)
Nov 17, 2021 35.28 36.23 34.20 34.55 644,311 -0.95(-2.68%)
Nov 16, 2021 38.26 38.26 35.13 35.50 954,142 -2.98(-7.74%)
Nov 15, 2021 39.25 39.36 37.18 38.48 650,689 -0.78(-1.99%)
Nov 12, 2021 39.75 39.83 38.28 39.26 337,143 -0.26(-0.66%)
Nov 11, 2021 38.23 40.00 37.65 39.52 396,710 +1.35(+3.54%)
Nov 10, 2021 40.21 38.17 746,169 -2.60(-6.38%)
Nov 09, 2021 42.64 43.97 39.87 40.77 775,610 -2.59(-5.97%)
Nov 08, 2021 39.92 44.83 38.07 43.36 1,815,565 +3.16(+7.86%)
Nov 05, 2021 40.67 41.25 39.50 40.20 804,787 -0.65(-1.59%)
Nov 04, 2021 41.43 42.09 40.51 40.85 574,934 -0.20(-0.49%)
Nov 03, 2021 39.11 41.61 39.00 41.05 770,608 +1.42(+3.58%)
Nov 02, 2021 39.36 40.56 38.70 39.63 483,995 -0.05(-0.13%)
Nov 01, 2021 38.57 41.35 38.50 39.68 876,224 +1.18(+3.06%)
Oct 29, 2021 39.97 40.81 38.10 38.50 560,886 -1.14(-2.88%)
Oct 28, 2021 39.04 39.64 637,890 +0.40(+1.02%)
Oct 27, 2021 39.54 40.35 38.55 39.24 488,755 -0.45(-1.13%)
Oct 26, 2021 39.38 40.11 39.69 426,485 +0.40(+1.02%)
Oct 25, 2021 40.02 39.29 612,069 -0.81(-2.02%)
Oct 22, 2021 40.05 40.68 38.62 40.10 486,130 -0.72(-1.76%)
Oct 21, 2021 41.93 42.39 39.71 40.82 793,971 -1.09(-2.60%)
Oct 20, 2021 40.41 42.50 39.91 41.91 641,895 +1.73(+4.31%)
Oct 19, 2021 41.16 41.89 39.82 40.18 564,936 -0.94(-2.29%)
Oct 18, 2021 39.80 41.26 37.23 41.12 1,233,292 +1.02(+2.54%)
Oct 15, 2021 40.62 41.97 39.81 40.10 644,632 -0.52(-1.28%)
Oct 14, 2021 41.63 42.42 39.57 40.62 1,552,331 -1.55(-3.68%)
Oct 13, 2021 38.65 42.83 37.63 42.17 1,885,775 +4.38(+11.59%)
Oct 12, 2021 32.60 37.80 32.27 37.79 1,435,637 +5.17(+15.85%)
Oct 11, 2021 32.20 33.00 31.94 32.62 621,527 +0.42(+1.30%)
Oct 08, 2021 31.74 32.64 31.63 32.20 566,673 +0.46(+1.45%)
Oct 07, 2021 31.67 32.45 30.50 31.74 512,246 +0.89(+2.88%)
Oct 06, 2021 31.30 31.64 30.10 30.85 663,755 -0.48(-1.53%)
Oct 05, 2021 33.00 34.00 30.78 31.33 1,795,658 -1.37(-4.19%)
Oct 04, 2021 34.22 34.74 32.23 32.70 899,264 -1.58(-4.61%)
Oct 01, 2021 33.10 34.55 32.30 34.28 868,701 +1.32(+4.00%)
Sep 30, 2021 34.03 34.17 30.70 32.96 1,259,235 -1.21(-3.54%)
Sep 29, 2021 33.66 36.22 33.46 34.17 992,387 +0.94(+2.83%)
Sep 28, 2021 34.65 34.99 32.29 33.23 885,712 -1.42(-4.10%)
Sep 27, 2021 33.55 34.98 33.32 34.65 818,606 +1.25(+3.74%)
Sep 24, 2021 32.54 34.41 32.54 33.40 987,090 +0.44(+1.33%)
Sep 23, 2021 31.20 32.99 31.00 32.96 828,285 +2.07(+6.70%)
Sep 22, 2021 31.56 31.60 29.71 30.89 1,103,853 -0.32(-1.03%)
Sep 21, 2021 29.55 31.89 29.20 31.21 1,176,150 +1.98(+6.77%)
Sep 20, 2021 28.98 29.50 28.52 29.23 893,225 -0.49(-1.65%)
Sep 17, 2021 28.57 29.79 27.80 29.72 1,354,965 +1.19(+4.17%)
Sep 16, 2021 27.63 29.37 27.61 28.53 1,184,576 +0.81(+2.92%)
Sep 15, 2021 26.07 28.75 25.81 27.72 1,275,712 +1.55(+5.92%)
Sep 14, 2021 28.45 28.85 25.79 26.17 1,977,060 -1.31(-4.77%)
Sep 13, 2021 27.26 28.00 26.62 27.48 782,333 +0.09(+0.33%)
Sep 10, 2021 27.11 27.68 26.11 27.39 945,473 +0.57(+2.13%)
Sep 09, 2021 26.03 27.23 25.68 26.82 1,046,992 +0.68(+2.60%)
Sep 08, 2021 26.51 26.51 25.03 26.14 690,125 -0.41(-1.54%)
Sep 07, 2021 26.53 27.49 26.46 26.55 723,877 -0.14(-0.52%)
Sep 03, 2021 26.87 27.32 26.12 26.69 724,300 -0.23(-0.85%)
Sep 02, 2021 27.62 27.75 25.76 26.92 1,903,663 -0.79(-2.85%)
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.