Skip to main content

Axsome Thera (NQ: AXSM )

79.85 +2.95 (+3.84%)
Streaming Delayed Price Updated: 12:38 PM EST, Dec 5, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 7.560 7.820 7.330 7.540 27,097 +0.07(+0.94%)
Jun 29, 2016 7.640 7.920 7.240 7.470 21,224 -0.05(-0.66%)
Jun 28, 2016 7.810 8.040 7.289 7.520 57,709 -0.13(-1.70%)
Jun 27, 2016 7.380 7.840 7.100 7.650 62,577 +0.55(+7.75%)
Jun 24, 2016 6.755 7.390 6.755 7.100 1,004,595 -0.31(-4.12%)
Jun 23, 2016 6.950 7.620 6.553 7.405 79,719 +0.46(+6.55%)
Jun 22, 2016 6.750 7.000 6.390 6.950 57,721 +0.27(+4.04%)
Jun 21, 2016 6.150 6.900 6.081 6.680 41,225 +0.51(+8.27%)
Jun 20, 2016 6.530 6.600 6.065 6.170 56,214 -0.17(-2.68%)
Jun 17, 2016 6.810 7.100 6.180 6.340 123,135 -0.61(-8.78%)
Jun 16, 2016 6.520 6.950 6.130 6.950 40,129 +0.30(+4.51%)
Jun 15, 2016 6.250 7.230 6.250 6.650 68,473 +0.31(+4.89%)
Jun 14, 2016 7.060 7.320 6.250 6.340 73,158 -0.65(-9.30%)
Jun 13, 2016 8.190 8.335 6.060 6.990 81,094 -1.21(-14.76%)
Jun 10, 2016 8.177 8.490 7.800 8.200 21,528 +0.01(+0.12%)
Jun 09, 2016 8.190 8.437 7.835 8.190 22,358 -0.09(-1.09%)
Jun 08, 2016 8.000 8.660 7.850 8.280 27,157 +0.20(+2.48%)
Jun 07, 2016 7.650 8.100 7.530 8.080 55,291 +0.18(+2.28%)
Jun 06, 2016 7.650 8.000 7.650 7.900 39,718 +0.24(+3.13%)
Jun 03, 2016 7.470 7.980 7.470 7.660 34,835 +0.16(+2.13%)
Jun 02, 2016 7.690 8.400 7.250 7.500 45,828 -0.28(-3.60%)
Jun 01, 2016 7.840 7.920 7.580 7.780 33,690 -0.07(-0.89%)
May 31, 2016 7.985 8.210 7.275 7.850 90,606 -0.17(-2.12%)
May 27, 2016 8.810 8.020 8.020 8.020 78,400 -0.75(-8.55%)
May 26, 2016 8.900 8.900 8.300 8.770 32,755 -0.22(-2.45%)
May 25, 2016 9.650 9.750 8.310 8.990 61,241 -0.96(-9.65%)
May 24, 2016 10.30 10.40 9.730 9.950 59,418 -0.35(-3.40%)
May 23, 2016 10.38 10.85 9.795 10.30 48,767 +0.00(+0.00%)
May 20, 2016 10.13 10.50 9.815 10.30 8,392 +0.28(+2.79%)
May 19, 2016 10.37 11.00 9.760 10.02 31,041 +0.08(+0.80%)
May 18, 2016 10.27 10.44 9.590 9.940 6,773 -0.53(-5.06%)
May 17, 2016 10.38 11.00 10.38 10.47 10,319 +0.30(+2.95%)
May 16, 2016 10.68 10.68 10.00 10.17 8,616 -0.48(-4.51%)
May 13, 2016 11.31 11.50 10.65 10.65 18,573 -0.74(-6.50%)
May 12, 2016 11.05 11.39 11.01 11.39 9,676 +0.21(+1.88%)
May 11, 2016 11.15 11.52 10.94 11.18 11,453 +0.09(+0.81%)
May 10, 2016 11.54 11.54 10.73 11.09 21,990 +0.01(+0.09%)
May 09, 2016 11.34 11.68 10.99 11.08 53,803 -0.29(-2.55%)
May 06, 2016 11.08 11.59 10.77 11.37 15,584 +0.17(+1.52%)
May 05, 2016 11.01 11.56 10.40 11.20 14,370 +0.05(+0.45%)
May 04, 2016 11.48 11.75 10.33 11.15 19,085 +0.58(+5.49%)
May 03, 2016 11.55 11.75 10.40 10.57 14,382 -0.58(-5.20%)
May 02, 2016 11.95 11.95 11.13 11.15 22,133 -0.30(-2.62%)
Apr 29, 2016 12.20 12.50 11.10 11.45 12,298 -0.96(-7.74%)
Apr 28, 2016 12.44 12.45 12.03 12.41 9,489 -0.03(-0.24%)
Apr 27, 2016 10.68 12.69 10.59 12.44 14,589 +1.46(+13.30%)
Apr 26, 2016 9.900 10.98 9.900 10.98 14,888 +1.06(+10.69%)
Apr 25, 2016 10.00 10.37 9.700 9.920 13,208 -0.04(-0.40%)
Apr 22, 2016 9.930 10.33 9.630 9.960 14,316 -0.06(-0.60%)
Apr 21, 2016 9.820 10.19 9.600 10.02 16,259 +0.03(+0.30%)
Apr 20, 2016 10.12 10.40 9.700 9.990 18,983 -0.02(-0.20%)
Apr 19, 2016 10.07 10.42 9.750 10.01 12,852 -0.03(-0.30%)
Apr 18, 2016 9.850 10.48 9.850 10.04 7,446 +0.20(+2.03%)
Apr 15, 2016 10.19 10.78 9.680 9.840 23,562 -0.02(-0.20%)
Apr 14, 2016 9.620 10.04 9.420 9.860 12,466 +0.07(+0.72%)
Apr 13, 2016 9.650 10.22 9.110 9.790 25,400 +0.36(+3.82%)
Apr 12, 2016 9.420 10.18 8.834 9.430 24,544 +0.10(+1.07%)
Apr 11, 2016 10.34 10.80 9.300 9.330 16,426 -0.83(-8.17%)
Apr 08, 2016 9.700 10.68 9.470 10.16 12,516 +0.29(+2.94%)
Apr 07, 2016 9.740 10.14 9.630 9.870 14,587 +0.35(+3.68%)
Apr 06, 2016 9.350 9.980 8.900 9.520 19,029 +0.22(+2.37%)
Apr 05, 2016 8.950 9.350 8.570 9.300 9,316 +0.01(+0.11%)
Apr 04, 2016 9.240 9.980 8.840 9.290 39,934 +0.34(+3.80%)
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.