Skip to main content

Axsome Thera (NQ: AXSM )

72.05 -2.69 (-3.60%)
Streaming Delayed Price Updated: 12:58 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 56.22 57.49 55.94 56.62 400,341 +0.71(+1.27%)
Mar 30, 2021 56.73 57.22 55.30 55.91 486,443 -1.37(-2.39%)
Mar 29, 2021 58.95 59.41 57.07 57.28 179,585 -1.96(-3.31%)
Mar 26, 2021 59.34 60.50 57.62 59.24 224,700 -0.08(-0.13%)
Mar 25, 2021 58.00 59.92 55.96 59.32 363,700 +0.88(+1.51%)
Mar 24, 2021 61.93 61.93 58.25 58.44 445,754 -2.56(-4.20%)
Mar 23, 2021 63.28 63.28 60.58 61.00 425,129 -2.53(-3.98%)
Mar 22, 2021 64.87 65.46 62.96 63.53 223,500 -1.07(-1.66%)
Mar 19, 2021 63.60 64.91 62.51 64.60 545,100 +1.58(+2.51%)
Mar 18, 2021 67.42 67.74 62.13 63.02 392,942 -5.06(-7.43%)
Mar 17, 2021 65.44 68.38 64.86 68.08 289,150 +2.33(+3.54%)
Mar 16, 2021 65.42 65.80 63.69 65.75 263,816 +0.53(+0.81%)
Mar 15, 2021 66.50 66.75 64.87 65.22 297,328 -1.27(-1.91%)
Mar 12, 2021 67.29 67.48 65.25 66.49 231,300 -0.99(-1.47%)
Mar 11, 2021 65.01 68.12 63.50 67.48 358,069 +3.43(+5.36%)
Mar 10, 2021 65.37 66.08 63.95 64.05 257,974 -0.85(-1.31%)
Mar 09, 2021 63.68 66.93 63.01 64.90 300,326 +2.08(+3.31%)
Mar 08, 2021 64.69 65.26 62.62 62.82 287,869 -2.20(-3.38%)
Mar 05, 2021 65.65 66.00 61.01 65.02 470,400 -1.19(-1.80%)
Mar 04, 2021 69.85 71.43 65.81 66.21 526,476 -3.97(-5.66%)
Mar 03, 2021 69.37 71.49 68.70 70.18 247,304 +0.42(+0.60%)
Mar 02, 2021 70.01 72.00 69.10 69.76 223,793 +0.56(+0.81%)
Mar 01, 2021 67.28 71.74 66.54 69.20 473,424 +1.84(+2.73%)
Feb 26, 2021 68.33 69.75 66.01 67.36 333,200 -1.02(-1.49%)
Feb 25, 2021 71.36 72.75 68.17 68.38 280,885 -3.60(-5.00%)
Feb 24, 2021 70.58 72.04 69.40 71.98 228,442 +2.05(+2.93%)
Feb 23, 2021 68.05 70.70 66.10 69.93 401,740 +0.50(+0.72%)
Feb 22, 2021 71.63 72.07 69.20 69.43 264,986 -2.84(-3.93%)
Feb 19, 2021 71.52 73.15 71.26 72.27 290,100 +1.09(+1.53%)
Feb 18, 2021 71.30 72.28 70.01 71.18 330,236 -0.84(-1.17%)
Feb 17, 2021 73.98 74.24 71.38 72.02 281,036 -2.69(-3.60%)
Feb 16, 2021 75.25 75.86 74.10 74.71 243,259 +0.08(+0.11%)
Feb 12, 2021 73.75 74.94 72.03 74.63 275,000 +0.93(+1.26%)
Feb 11, 2021 75.76 75.85 73.18 73.70 195,787 -1.30(-1.73%)
Feb 10, 2021 75.51 76.48 72.40 75.00 176,881 -0.05(-0.07%)
Feb 09, 2021 75.36 77.08 74.95 75.05 215,492 -0.22(-0.29%)
Feb 08, 2021 76.15 77.25 74.71 75.27 248,998 +0.02(+0.03%)
Feb 05, 2021 76.54 76.62 73.95 75.25 219,500 -0.63(-0.83%)
Feb 04, 2021 75.93 78.00 75.00 75.88 298,533 +0.35(+0.46%)
Feb 03, 2021 73.90 75.64 73.53 75.53 215,666 +1.80(+2.44%)
Feb 02, 2021 72.00 73.99 71.94 73.73 251,399 +2.84(+4.01%)
Feb 01, 2021 69.50 71.99 68.29 70.89 425,935 +2.80(+4.11%)
Jan 29, 2021 69.75 70.48 67.67 68.09 336,900 -1.75(-2.51%)
Jan 28, 2021 70.08 71.38 68.90 69.84 502,331 +0.67(+0.97%)
Jan 27, 2021 71.30 72.12 68.61 69.17 606,122 -3.82(-5.23%)
Jan 26, 2021 76.03 76.92 72.89 72.99 301,302 -2.57(-3.40%)
Jan 25, 2021 75.06 75.67 72.36 75.56 350,649 +0.91(+1.22%)
Jan 22, 2021 75.19 75.99 74.56 74.65 243,800 -1.25(-1.65%)
Jan 21, 2021 76.23 77.05 74.39 75.90 250,638 -0.02(-0.03%)
Jan 20, 2021 76.88 77.11 75.20 75.92 177,459 -1.04(-1.35%)
Jan 19, 2021 77.97 78.35 76.58 76.96 243,112 +0.21(+0.27%)
Jan 15, 2021 79.82 80.42 76.42 76.75 234,900 -3.14(-3.93%)
Jan 14, 2021 80.14 81.25 79.22 79.89 154,878 +0.39(+0.49%)
Jan 13, 2021 80.00 82.87 78.92 79.50 289,129 -0.94(-1.17%)
Jan 12, 2021 78.08 80.63 77.22 80.44 356,985 +2.50(+3.21%)
Jan 11, 2021 77.61 78.12 76.35 77.94 185,191 +0.23(+0.30%)
Jan 08, 2021 78.78 80.36 76.15 77.71 250,300 -0.10(-0.13%)
Jan 07, 2021 76.19 77.99 75.58 77.81 238,182 +2.22(+2.94%)
Jan 06, 2021 78.74 79.05 74.77 75.59 571,829 -2.99(-3.81%)
Jan 05, 2021 81.84 82.97 78.41 78.58 312,385 -2.86(-3.51%)
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.