Skip to main content

Axsome Thera (NQ: AXSM )

50.26 -1.96 (-3.75%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 23, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2018 3.250 3.300 3.125 3.200 73,560 -0.05(-1.54%)
Jun 28, 2018 3.250 3.300 3.150 3.250 78,952 +0.00(+0.00%)
Jun 27, 2018 3.300 3.450 3.250 3.250 95,867 -0.05(-1.52%)
Jun 26, 2018 3.200 3.350 3.200 3.300 93,137 +0.10(+3.12%)
Jun 25, 2018 3.400 3.400 3.150 3.200 91,390 -0.20(-5.88%)
Jun 22, 2018 3.450 3.500 3.300 3.400 90,970 +0.00(+0.00%)
Jun 21, 2018 3.150 3.450 3.125 3.400 263,759 +0.30(+9.68%)
Jun 20, 2018 3.000 3.150 3.000 3.100 120,427 +0.10(+3.33%)
Jun 19, 2018 3.200 3.240 2.950 3.000 914,202 -0.25(-7.69%)
Jun 18, 2018 3.200 3.250 3.055 3.250 550,870 +0.02(+0.78%)
Jun 15, 2018 3.400 3.050 3.225 413,544 -0.17(-5.15%)
Jun 14, 2018 3.400 3.450 3.350 3.400 28,467 +0.00(+0.00%)
Jun 13, 2018 3.600 3.600 3.350 3.400 153,361 -0.15(-4.23%)
Jun 12, 2018 3.350 3.550 3.325 3.550 102,156 +0.20(+5.97%)
Jun 11, 2018 3.450 3.550 3.325 3.350 119,047 -0.10(-2.90%)
Jun 08, 2018 3.550 3.579 3.400 3.450 150,743 -0.05(-1.43%)
Jun 07, 2018 3.900 3.900 3.500 3.500 419,669 -0.10(-2.78%)
Jun 06, 2018 3.550 3.750 3.545 3.600 312,457 +0.00(+0.00%)
Jun 05, 2018 3.500 3.650 3.250 3.600 228,597 +0.20(+5.88%)
Jun 04, 2018 3.500 3.550 3.400 3.400 166,923 -0.05(-1.45%)
Jun 01, 2018 3.350 3.450 3.300 3.450 102,288 +0.10(+2.99%)
May 31, 2018 3.300 3.375 3.250 3.350 54,335 +0.05(+1.52%)
May 30, 2018 3.400 3.450 3.260 3.300 95,488 -0.05(-1.49%)
May 29, 2018 3.350 3.410 3.200 3.350 79,889 +0.00(+0.00%)
May 25, 2018 3.350 3.350 3.350 0 +0.10(+3.08%)
May 24, 2018 3.300 3.340 3.150 3.250 121,674 -0.10(-2.99%)
May 23, 2018 3.300 3.400 3.255 3.350 38,362 +0.00(+0.00%)
May 22, 2018 3.300 3.350 3.205 3.350 90,241 +0.00(+0.00%)
May 21, 2018 3.500 3.500 3.275 3.350 108,155 -0.10(-2.90%)
May 18, 2018 3.450 3.475 3.400 3.450 75,706 -0.05(-1.43%)
May 17, 2018 3.500 3.550 3.450 3.500 71,670 +0.00(+0.00%)
May 16, 2018 3.600 3.650 3.500 3.500 153,883 -0.05(-1.41%)
May 15, 2018 3.500 3.575 3.450 3.550 88,114 +0.05(+1.43%)
May 14, 2018 3.400 3.600 3.400 3.500 169,734 +0.05(+1.45%)
May 11, 2018 3.400 3.450 3.305 3.450 101,856 +0.08(+2.22%)
May 10, 2018 3.400 3.450 3.350 3.375 107,464 -0.02(-0.74%)
May 09, 2018 3.350 3.450 3.200 3.400 196,380 +0.10(+3.03%)
May 08, 2018 3.450 3.450 3.200 3.300 177,110 -0.05(-1.49%)
May 07, 2018 3.300 3.550 3.240 3.350 255,409 +0.10(+3.08%)
May 04, 2018 3.200 3.350 3.100 3.250 309,643 +0.05(+1.56%)
May 03, 2018 3.200 3.250 3.150 3.200 85,359 -0.02(-0.78%)
May 02, 2018 3.400 3.500 3.110 3.225 307,645 -0.12(-3.73%)
May 01, 2018 3.450 3.700 3.300 3.350 424,224 -0.05(-1.47%)
Apr 30, 2018 3.200 3.500 3.150 3.400 635,889 +0.30(+9.68%)
Apr 27, 2018 3.050 3.145 2.900 3.100 232,121 +0.10(+3.33%)
Apr 26, 2018 2.850 3.150 2.760 3.000 686,358 +0.35(+13.21%)
Apr 25, 2018 2.600 2.745 2.550 2.650 139,587 +0.00(+0.00%)
Apr 24, 2018 2.850 2.895 2.650 2.650 221,110 +0.00(+0.00%)
Apr 23, 2018 2.550 2.725 2.475 2.650 288,775 +0.10(+3.92%)
Apr 20, 2018 2.550 2.650 2.450 2.550 163,392 +0.00(+0.00%)
Apr 19, 2018 2.600 2.690 2.550 2.550 92,751 -0.05(-1.92%)
Apr 18, 2018 2.600 2.650 2.560 2.600 44,480 +0.05(+1.96%)
Apr 17, 2018 2.550 2.600 2.500 2.550 48,491 +0.05(+2.00%)
Apr 16, 2018 2.500 2.550 2.465 2.500 50,245 +0.00(+0.00%)
Apr 13, 2018 2.400 2.500 2.400 2.500 38,807 +0.10(+4.17%)
Apr 12, 2018 2.400 2.450 2.390 2.400 63,897 -0.05(-2.04%)
Apr 11, 2018 2.450 2.500 2.350 2.450 118,569 +0.00(+0.00%)
Apr 10, 2018 2.450 2.550 2.400 2.450 106,631 +0.00(+0.00%)
Apr 09, 2018 2.450 2.500 2.400 2.450 83,479 +0.00(+0.00%)
Apr 06, 2018 2.350 2.500 2.325 2.450 171,158 +0.10(+4.26%)
Apr 05, 2018 2.400 2.483 2.300 2.350 143,743 +0.00(+0.00%)
Apr 04, 2018 2.150 2.450 2.150 2.350 137,469 +0.20(+9.30%)
Apr 03, 2018 2.250 2.400 2.150 2.150 412,590 -0.10(-4.44%)
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.