Skip to main content

Axsome Thera (NQ: AXSM )

44.62 +0.47 (+1.06%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 30, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 5.750 5.800 5.150 5.500 263,105 -0.25(-4.35%)
Jun 29, 2017 5.700 5.795 5.600 5.750 219,037 -0.05(-0.86%)
Jun 28, 2017 5.550 5.800 5.400 5.800 188,060 +0.35(+6.42%)
Jun 27, 2017 5.400 6.090 5.255 5.450 462,501 +0.05(+0.93%)
Jun 26, 2017 5.300 5.450 5.050 5.400 222,796 +0.15(+2.86%)
Jun 23, 2017 5.200 5.250 1,567,228 -0.15(-2.78%)
Jun 22, 2017 5.250 5.600 5.050 5.400 549,978 +0.15(+2.86%)
Jun 21, 2017 5.000 5.450 4.860 5.250 488,893 +0.15(+2.94%)
Jun 20, 2017 4.600 5.300 4.600 5.100 929,126 +0.50(+10.87%)
Jun 19, 2017 4.100 4.685 4.050 4.600 542,603 +0.50(+12.20%)
Jun 16, 2017 3.950 4.100 3.950 4.100 203,227 +0.05(+1.23%)
Jun 15, 2017 4.000 4.100 3.900 4.050 150,963 +0.00(+0.00%)
Jun 14, 2017 4.100 4.100 3.850 4.050 308,307 +0.00(+0.00%)
Jun 13, 2017 4.100 4.100 4.000 4.050 84,929 +0.00(+0.00%)
Jun 12, 2017 4.050 4.100 3.967 4.050 105,322 +0.00(+0.00%)
Jun 09, 2017 3.950 4.050 3.950 4.050 182,493 +0.05(+1.25%)
Jun 08, 2017 4.200 4.250 3.950 4.000 211,304 -0.15(-3.61%)
Jun 07, 2017 4.200 4.200 4.060 4.150 76,943 +0.00(+0.00%)
Jun 06, 2017 4.000 4.250 3.950 4.150 212,493 +0.20(+5.06%)
Jun 05, 2017 4.050 4.150 3.950 3.950 127,567 -0.15(-3.66%)
Jun 02, 2017 4.100 4.200 3.955 4.100 178,396 +0.05(+1.23%)
Jun 01, 2017 3.850 4.125 3.830 4.050 132,938 +0.20(+5.19%)
May 31, 2017 4.100 4.100 3.850 3.850 163,911 -0.20(-4.94%)
May 30, 2017 4.000 4.100 3.750 4.050 298,093 +0.10(+2.53%)
May 26, 2017 3.900 4.079 3.900 3.950 125,053 +0.00(+0.00%)
May 25, 2017 4.100 4.150 3.925 3.950 276,293 -0.15(-3.66%)
May 24, 2017 4.150 4.200 4.100 4.100 124,000 -0.10(-2.38%)
May 23, 2017 4.450 4.450 4.100 4.200 273,194 -0.20(-4.55%)
May 22, 2017 4.200 4.400 4.200 4.400 384,862 +0.30(+7.32%)
May 19, 2017 4.100 4.400 4.000 4.100 733,823 +0.30(+7.89%)
May 18, 2017 3.800 3.934 3.750 3.800 198,736 +0.05(+1.33%)
May 17, 2017 4.050 4.150 3.750 3.750 349,330 -0.35(-8.54%)
May 16, 2017 4.250 4.250 4.050 4.100 220,313 -0.10(-2.38%)
May 15, 2017 4.100 4.200 4.100 4.200 155,687 +0.05(+1.20%)
May 12, 2017 4.050 4.200 3.900 4.150 164,739 +0.10(+2.47%)
May 11, 2017 4.150 4.175 3.850 4.050 289,888 -0.10(-2.41%)
May 10, 2017 4.250 4.350 4.150 4.150 162,579 -0.05(-1.19%)
May 09, 2017 4.250 4.290 4.060 4.200 399,897 +0.00(+0.00%)
May 08, 2017 4.400 4.682 4.010 4.200 2,444,453 +0.30(+7.69%)
May 05, 2017 3.850 3.950 3.750 3.900 141,525 +0.05(+1.30%)
May 04, 2017 3.800 3.900 3.760 3.850 78,878 +0.05(+1.32%)
May 03, 2017 3.900 4.000 3.750 3.800 103,790 -0.15(-3.80%)
May 02, 2017 3.900 3.950 3.800 3.950 117,762 +0.05(+1.28%)
May 01, 2017 4.050 4.150 3.900 3.900 137,738 -0.20(-4.88%)
Apr 28, 2017 4.050 4.200 4.000 4.100 185,838 +0.00(+0.00%)
Apr 27, 2017 4.050 4.150 4.000 4.100 115,326 +0.05(+1.23%)
Apr 26, 2017 4.000 4.200 3.916 4.050 341,085 +0.05(+1.25%)
Apr 25, 2017 4.050 4.100 3.900 4.000 168,670 +0.00(+0.00%)
Apr 24, 2017 3.900 4.000 3.700 4.000 192,240 +0.15(+3.90%)
Apr 21, 2017 4.000 4.000 3.850 3.850 148,967 -0.10(-2.53%)
Apr 20, 2017 3.750 4.000 3.705 3.950 298,802 +0.25(+6.76%)
Apr 19, 2017 3.600 3.850 3.600 3.700 200,751 +0.10(+2.78%)
Apr 18, 2017 3.650 3.700 3.525 3.600 243,805 -0.02(-0.69%)
Apr 17, 2017 3.900 3.900 3.600 3.625 238,112 -0.27(-7.05%)
Apr 13, 2017 4.100 4.100 3.850 3.900 293,874 -0.15(-3.70%)
Apr 12, 2017 4.050 4.150 4.000 4.050 284,650 +0.05(+1.25%)
Apr 11, 2017 3.800 4.150 3.800 4.000 463,691 +0.25(+6.67%)
Apr 10, 2017 3.750 3.850 3.650 3.750 468,253 +0.05(+1.35%)
Apr 07, 2017 3.600 3.800 3.600 3.700 223,024 +0.15(+4.23%)
Apr 06, 2017 3.650 3.650 3.550 3.550 142,390 -0.05(-1.39%)
Apr 05, 2017 3.750 3.750 3.550 3.600 231,142 -0.05(-1.37%)
Apr 04, 2017 3.750 3.800 3.600 3.650 191,179 -0.05(-1.35%)
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.