Skip to main content

Axsome Thera (NQ: AXSM )

44.94 -0.42 (-0.93%)
Streaming Delayed Price Updated: 4:00 PM EDT, Sep 27, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 25.65 26.09 25.20 25.75 4,823,000 +0.36(+1.42%)
Jun 27, 2019 22.90 25.75 22.69 25.39 2,253,762 +2.96(+13.20%)
Jun 26, 2019 23.89 24.37 22.23 22.43 1,129,559 -1.55(-6.46%)
Jun 25, 2019 23.47 24.40 23.01 23.98 754,219 +0.51(+2.17%)
Jun 24, 2019 24.42 24.62 23.27 23.47 903,700 -0.70(-2.90%)
Jun 21, 2019 25.29 25.30 23.43 24.17 1,634,900 -1.14(-4.50%)
Jun 20, 2019 25.05 25.59 24.89 25.31 1,104,103 +0.53(+2.14%)
Jun 19, 2019 24.25 25.39 24.25 24.78 1,195,644 +0.53(+2.19%)
Jun 18, 2019 23.27 24.78 23.16 24.25 1,184,942 +1.08(+4.66%)
Jun 17, 2019 23.01 23.24 21.86 23.17 985,112 +0.34(+1.49%)
Jun 14, 2019 22.91 23.23 22.40 22.83 586,600 -0.12(-0.52%)
Jun 13, 2019 22.24 23.20 22.01 22.95 772,411 +0.83(+3.75%)
Jun 12, 2019 21.00 22.25 20.68 22.12 1,208,761 +1.27(+6.09%)
Jun 11, 2019 21.39 21.50 20.67 20.85 953,771 -0.60(-2.80%)
Jun 10, 2019 22.07 22.47 21.31 21.45 899,509 -0.58(-2.63%)
Jun 07, 2019 20.96 22.17 20.30 22.03 1,240,700 +0.45(+2.09%)
Jun 06, 2019 21.13 21.73 20.16 21.58 1,157,908 +0.44(+2.08%)
Jun 05, 2019 23.25 23.85 20.73 21.14 1,673,697 -2.08(-8.96%)
Jun 04, 2019 23.16 24.05 22.54 23.22 1,224,893 +0.07(+0.30%)
Jun 03, 2019 22.88 23.77 22.53 23.15 765,764 +0.19(+0.83%)
May 31, 2019 23.69 24.19 22.39 22.96 1,293,200 -1.46(-5.98%)
May 30, 2019 24.91 25.20 23.67 24.42 844,778 -0.49(-1.97%)
May 29, 2019 25.00 25.50 24.13 24.91 1,028,069 -0.29(-1.15%)
May 28, 2019 25.58 26.45 24.85 25.20 1,671,682 +0.47(+1.90%)
May 24, 2019 24.25 25.36 24.01 24.73 1,138,900 +1.16(+4.92%)
May 23, 2019 24.80 25.80 21.08 23.57 2,561,740 -1.52(-6.06%)
May 22, 2019 23.60 25.24 23.60 25.09 1,707,084 +1.49(+6.31%)
May 21, 2019 23.23 23.79 22.70 23.60 1,279,908 +0.90(+3.96%)
May 20, 2019 23.09 23.39 22.35 22.70 1,035,868 -0.38(-1.65%)
May 17, 2019 23.32 24.22 22.90 23.08 1,295,900 -0.32(-1.37%)
May 16, 2019 23.20 23.92 22.52 23.40 2,152,605 +0.40(+1.74%)
May 15, 2019 22.04 23.27 22.02 23.00 1,475,629 +1.26(+5.80%)
May 14, 2019 21.84 22.90 21.22 21.74 2,368,315 +0.07(+0.32%)
May 13, 2019 20.64 21.69 20.26 21.67 1,114,004 +0.62(+2.95%)
May 10, 2019 19.60 21.82 19.30 21.05 1,615,600 +1.24(+6.26%)
May 09, 2019 18.67 19.95 18.61 19.81 1,042,174 +0.17(+0.87%)
May 08, 2019 19.81 20.31 18.96 19.64 1,075,060 +0.10(+0.51%)
May 07, 2019 19.00 20.12 18.72 19.54 1,446,669 +0.39(+2.04%)
May 06, 2019 19.11 19.47 17.33 19.15 3,233,221 +1.20(+6.69%)
May 03, 2019 17.48 18.02 17.28 17.95 415,800 +0.45(+2.57%)
May 02, 2019 17.83 17.96 17.10 17.50 582,189 -0.18(-1.02%)
May 01, 2019 17.75 18.17 17.12 17.68 826,820 -0.05(-0.28%)
Apr 30, 2019 18.03 18.05 16.88 17.73 880,617 -0.23(-1.28%)
Apr 29, 2019 17.82 18.35 17.05 17.96 1,230,595 +0.31(+1.76%)
Apr 26, 2019 16.90 18.13 16.70 17.65 1,496,500 +0.94(+5.63%)
Apr 25, 2019 16.00 16.96 15.86 16.71 1,606,934 +0.67(+4.18%)
Apr 24, 2019 15.98 16.55 15.51 16.04 1,194,752 +0.10(+0.63%)
Apr 23, 2019 15.10 16.23 14.86 15.94 1,181,920 +0.82(+5.42%)
Apr 22, 2019 14.95 15.48 14.60 15.12 987,432 +0.11(+0.73%)
Apr 18, 2019 14.99 15.38 14.34 15.01 903,200 +0.11(+0.74%)
Apr 17, 2019 15.50 16.32 14.42 14.90 1,217,875 -0.58(-3.75%)
Apr 16, 2019 14.33 15.72 14.14 15.48 1,584,908 +1.17(+8.18%)
Apr 15, 2019 14.02 14.80 13.62 14.31 1,774,855 +0.85(+6.32%)
Apr 12, 2019 13.97 14.16 13.25 13.46 843,000 -0.43(-3.10%)
Apr 11, 2019 14.40 14.60 13.68 13.89 872,995 -0.51(-3.54%)
Apr 10, 2019 14.24 14.43 13.82 14.40 675,650 +0.19(+1.34%)
Apr 09, 2019 14.46 14.57 14.18 14.21 639,664 -0.37(-2.54%)
Apr 08, 2019 14.64 14.91 13.93 14.58 877,235 +0.08(+0.55%)
Apr 05, 2019 13.73 15.00 13.58 14.50 867,200 +0.80(+5.84%)
Apr 04, 2019 13.59 13.76 13.26 13.70 744,685 +0.13(+0.96%)
Apr 03, 2019 13.63 13.82 13.11 13.57 778,555 -0.09(-0.66%)
Apr 02, 2019 13.24 13.86 13.20 13.66 677,433 +0.15(+1.11%)
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.