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 (%)
Aug 31, 2020 77.18 77.73 71.35 73.31 767,732 -2.90(-3.81%)
Aug 28, 2020 76.32 78.28 76.01 76.21 234,800 -0.19(-0.25%)
Aug 27, 2020 77.10 77.20 75.28 76.40 202,664 -0.71(-0.92%)
Aug 26, 2020 78.85 79.39 76.02 77.11 368,057 -2.20(-2.77%)
Aug 25, 2020 77.10 79.67 76.25 79.31 222,146 +2.28(+2.96%)
Aug 24, 2020 78.00 79.00 75.22 77.03 366,116 -0.54(-0.70%)
Aug 21, 2020 79.68 80.26 77.36 77.57 430,800 -2.56(-3.19%)
Aug 20, 2020 79.31 82.00 78.75 80.13 497,063 +1.18(+1.49%)
Aug 19, 2020 80.57 80.94 78.68 78.95 239,441 -1.31(-1.63%)
Aug 18, 2020 81.60 82.60 79.42 80.26 205,872 -1.31(-1.61%)
Aug 17, 2020 79.00 82.29 79.00 81.57 269,760 +2.57(+3.25%)
Aug 14, 2020 79.68 81.05 78.46 79.00 237,500 -0.76(-0.95%)
Aug 13, 2020 78.16 80.83 78.00 79.76 241,422 +1.16(+1.48%)
Aug 12, 2020 77.79 80.25 77.79 78.60 350,786 +0.98(+1.26%)
Aug 11, 2020 81.15 83.32 77.18 77.62 525,726 -4.17(-5.10%)
Aug 10, 2020 79.03 83.48 76.35 81.79 464,966 +3.72(+4.76%)
Aug 07, 2020 78.26 80.29 76.17 78.07 395,600 +0.03(+0.04%)
Aug 06, 2020 75.51 78.13 74.92 78.04 270,988 +2.33(+3.08%)
Aug 05, 2020 77.56 77.82 74.83 75.71 398,570 +0.92(+1.23%)
Aug 04, 2020 75.93 76.55 73.56 74.79 432,616 -1.75(-2.29%)
Aug 03, 2020 71.60 77.27 70.52 76.54 378,032 +5.21(+7.30%)
Jul 31, 2020 74.54 75.19 71.27 71.33 424,100 -3.27(-4.38%)
Jul 30, 2020 73.00 75.50 72.20 74.60 259,354 +0.33(+0.44%)
Jul 29, 2020 76.04 76.87 73.55 74.27 407,946 -1.47(-1.94%)
Jul 28, 2020 77.39 78.22 75.60 75.74 323,187 -1.44(-1.87%)
Jul 27, 2020 78.34 79.00 75.50 77.18 447,522 -0.17(-0.22%)
Jul 24, 2020 79.26 79.68 76.81 77.35 346,900 -2.55(-3.19%)
Jul 23, 2020 81.94 83.50 79.37 79.90 256,516 -1.92(-2.35%)
Jul 22, 2020 81.65 82.30 79.16 81.82 254,782 -0.06(-0.07%)
Jul 21, 2020 84.24 85.25 81.34 81.88 390,367 -1.63(-1.95%)
Jul 20, 2020 81.32 85.05 80.66 83.51 353,667 +1.86(+2.28%)
Jul 17, 2020 80.00 84.70 79.87 81.65 357,500 +1.65(+2.06%)
Jul 16, 2020 81.31 81.39 77.09 80.00 365,189 -2.09(-2.55%)
Jul 15, 2020 80.27 82.76 78.59 82.09 395,587 +2.67(+3.36%)
Jul 14, 2020 77.52 79.88 76.27 79.42 402,618 +2.68(+3.49%)
Jul 13, 2020 83.01 84.10 76.47 76.74 607,451 -6.30(-7.59%)
Jul 10, 2020 81.98 83.83 80.02 83.04 306,400 +1.12(+1.37%)
Jul 09, 2020 85.98 87.25 81.50 81.92 442,306 -3.92(-4.57%)
Jul 08, 2020 83.96 85.87 82.16 85.84 399,094 +1.96(+2.34%)
Jul 07, 2020 81.09 85.50 80.90 83.88 365,956 +1.87(+2.28%)
Jul 06, 2020 82.09 83.78 81.22 82.01 299,940 +1.04(+1.28%)
Jul 02, 2020 84.33 84.67 80.68 80.97 498,300 -2.94(-3.50%)
Jul 01, 2020 82.35 85.63 81.12 83.91 392,570 +1.63(+1.98%)
Jun 30, 2020 77.51 83.90 77.36 82.28 1,290,347 +5.92(+7.75%)
Jun 29, 2020 86.29 87.00 75.00 76.36 1,421,917 -9.43(-10.99%)
Jun 26, 2020 82.94 89.26 82.94 85.79 2,313,700 +9.18(+11.98%)
Jun 25, 2020 75.67 77.44 74.17 76.61 312,082 +1.20(+1.59%)
Jun 24, 2020 77.95 78.50 74.29 75.41 349,284 -3.54(-4.48%)
Jun 23, 2020 78.91 80.60 77.80 78.95 457,157 +0.36(+0.46%)
Jun 22, 2020 80.12 81.54 75.61 78.59 615,598 -0.97(-1.22%)
Jun 19, 2020 77.68 80.44 77.02 79.56 825,900 +2.17(+2.80%)
Jun 18, 2020 74.28 78.41 74.11 77.39 549,666 +2.80(+3.75%)
Jun 17, 2020 75.85 78.26 74.20 74.59 408,857 -1.96(-2.56%)
Jun 16, 2020 76.24 77.63 75.22 76.55 389,929 +1.72(+2.30%)
Jun 15, 2020 71.21 75.25 70.20 74.83 423,575 +2.56(+3.54%)
Jun 12, 2020 73.70 75.40 69.77 72.27 529,800 -0.19(-0.26%)
Jun 11, 2020 75.00 77.54 72.11 72.46 622,913 -5.97(-7.61%)
Jun 10, 2020 80.99 81.76 78.05 78.43 417,100 -2.39(-2.96%)
Jun 09, 2020 80.24 83.17 79.39 80.82 456,687 -0.68(-0.83%)
Jun 08, 2020 77.20 81.60 75.59 81.50 514,672 +4.12(+5.32%)
Jun 05, 2020 74.70 78.83 72.25 77.38 584,600 +2.90(+3.89%)
Jun 04, 2020 73.85 76.28 73.44 74.48 432,537 +0.23(+0.31%)
Jun 03, 2020 75.41 76.00 73.20 74.25 475,384 -1.55(-2.04%)
Jun 02, 2020 77.38 78.36 73.50 75.80 345,334 -1.19(-1.55%)
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.