Skip to main content

Axsome Thera (NQ: AXSM )

70.84 -3.90 (-5.22%)
Streaming Delayed Price Updated: 4:00 PM EST, Nov 29, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 4.200 4.250 3.850 3.900 384,609 -0.30(-7.14%)
Mar 30, 2017 4.100 4.225 4.100 4.200 237,134 +0.00(+0.00%)
Mar 29, 2017 4.100 4.250 4.094 4.200 173,118 +0.05(+1.20%)
Mar 28, 2017 3.900 4.200 3.850 4.150 402,265 +0.30(+7.79%)
Mar 27, 2017 3.650 3.850 3.600 3.850 228,154 +0.20(+5.48%)
Mar 24, 2017 3.750 3.800 3.600 3.650 138,798 -0.05(-1.35%)
Mar 23, 2017 3.600 3.850 3.550 3.700 282,969 +0.15(+4.23%)
Mar 22, 2017 3.650 3.650 3.550 3.550 282,741 -0.05(-1.39%)
Mar 21, 2017 3.650 3.725 3.550 3.600 1,303,847 -0.80(-18.18%)
Mar 20, 2017 4.550 4.660 4.300 4.400 98,611 -0.15(-3.30%)
Mar 17, 2017 4.800 4.900 4.500 4.550 82,941 -0.35(-7.14%)
Mar 16, 2017 4.900 5.050 4.845 4.900 27,053 -0.05(-1.01%)
Mar 15, 2017 4.950 5.050 4.750 4.950 106,640 -0.10(-1.98%)
Mar 14, 2017 5.250 5.300 4.900 5.050 42,789 -0.20(-3.81%)
Mar 13, 2017 5.100 5.250 5.020 5.250 36,487 +0.05(+0.96%)
Mar 10, 2017 5.050 5.300 4.950 5.200 145,998 +0.20(+4.00%)
Mar 09, 2017 4.750 5.100 4.650 5.000 117,592 +0.30(+6.38%)
Mar 08, 2017 4.650 5.000 4.600 4.700 120,620 +0.25(+5.62%)
Mar 07, 2017 4.900 4.900 4.400 4.450 44,672 -0.45(-9.18%)
Mar 06, 2017 5.000 5.100 4.850 4.900 58,472 -0.15(-2.97%)
Mar 03, 2017 4.950 5.300 4.850 5.050 74,084 +0.05(+1.00%)
Mar 02, 2017 4.750 5.150 4.700 5.000 61,249 +0.35(+7.53%)
Mar 01, 2017 4.700 4.750 4.550 4.650 51,639 +0.10(+2.20%)
Feb 28, 2017 4.550 4.677 4.417 4.550 36,581 +0.00(+0.00%)
Feb 27, 2017 4.350 4.750 4.323 4.550 100,136 +0.25(+5.81%)
Feb 24, 2017 4.100 4.350 4.000 4.300 67,545 +0.25(+6.17%)
Feb 23, 2017 4.400 4.400 4.050 4.050 84,708 -0.25(-5.81%)
Feb 22, 2017 4.350 4.350 4.160 4.300 39,270 -0.05(-1.15%)
Feb 21, 2017 4.300 4.450 4.000 4.350 172,868 +0.17(+4.19%)
Feb 17, 2017 4.175 4.175 4.175 0 -0.12(-2.91%)
Feb 16, 2017 4.650 4.776 4.250 4.300 68,961 -0.40(-8.51%)
Feb 15, 2017 4.850 4.850 4.500 4.700 127,990 -0.05(-1.05%)
Feb 14, 2017 5.350 5.350 4.619 4.750 215,197 +0.15(+3.26%)
Feb 13, 2017 4.650 4.800 4.500 4.600 26,170 +0.05(+1.10%)
Feb 10, 2017 4.650 4.750 4.400 4.550 117,873 +0.10(+2.25%)
Feb 09, 2017 4.400 4.550 4.375 4.450 29,065 +0.00(+0.00%)
Feb 08, 2017 4.500 4.600 4.250 4.450 59,260 -0.10(-2.20%)
Feb 07, 2017 4.550 4.850 4.428 4.550 68,582 -0.05(-1.09%)
Feb 06, 2017 4.700 4.750 4.600 4.600 8,983 -0.10(-2.13%)
Feb 03, 2017 4.600 4.700 4.500 4.700 28,138 +0.15(+3.30%)
Feb 02, 2017 4.700 4.700 4.500 4.550 62,975 -0.20(-4.21%)
Feb 01, 2017 4.900 4.950 4.750 4.750 33,477 -0.15(-3.06%)
Jan 31, 2017 4.800 4.900 4.550 4.900 30,791 +0.20(+4.26%)
Jan 30, 2017 4.650 4.750 4.650 4.700 14,083 -0.10(-2.08%)
Jan 27, 2017 4.995 5.000 4.800 4.800 14,633 -0.05(-1.03%)
Jan 26, 2017 4.900 4.900 4.750 4.850 19,196 -0.05(-1.02%)
Jan 25, 2017 4.850 4.940 4.775 4.900 11,346 +0.05(+1.03%)
Jan 24, 2017 4.834 4.950 4.750 4.850 11,897 +0.05(+1.04%)
Jan 23, 2017 4.900 4.945 4.550 4.800 45,823 -0.15(-3.03%)
Jan 20, 2017 5.000 5.000 4.800 4.950 54,056 -0.10(-1.98%)
Jan 19, 2017 5.450 5.450 4.800 5.050 64,837 -0.35(-6.48%)
Jan 18, 2017 5.450 5.550 4.912 5.400 25,805 +0.00(+0.00%)
Jan 17, 2017 5.550 5.603 4.800 5.400 154,506 -0.15(-2.70%)
Jan 13, 2017 5.550 5.550 5.550 0 +0.10(+1.83%)
Jan 12, 2017 5.650 5.740 5.300 5.450 126,513 -0.15(-2.68%)
Jan 11, 2017 5.950 5.950 5.525 5.600 43,443 -0.20(-3.45%)
Jan 10, 2017 6.100 6.100 5.700 5.800 83,877 -0.20(-3.33%)
Jan 09, 2017 6.100 6.150 6.000 6.000 46,334 -0.05(-0.83%)
Jan 06, 2017 6.400 6.400 6.000 6.050 59,694 -0.30(-4.72%)
Jan 05, 2017 6.450 6.530 6.250 6.350 31,734 +0.00(+0.00%)
Jan 04, 2017 6.600 6.650 6.250 6.350 14,248 -0.10(-1.55%)
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.